DIO Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 15,800.00 | 15,830.00 | 15,360.00 | 15,830.00 | 15,830.00 | 59,282 |
| 2026-01-20 | 15,750.00 | 16,020.00 | 15,700.00 | 15,940.00 | 15,940.00 | 22,628 |
| 2026-01-19 | 15,900.00 | 15,900.00 | 15,700.00 | 15,810.00 | 15,810.00 | 17,491 |
| 2026-01-16 | 15,940.00 | 15,940.00 | 15,740.00 | 15,910.00 | 15,910.00 | 14,904 |
| 2026-01-15 | 16,120.00 | 16,120.00 | 15,700.00 | 15,970.00 | 15,970.00 | 25,582 |
| 2026-01-14 | 16,030.00 | 16,200.00 | 15,800.00 | 16,000.00 | 16,000.00 | 17,956 |
| 2026-01-13 | 16,400.00 | 16,400.00 | 15,830.00 | 16,030.00 | 16,030.00 | 19,534 |
| 2026-01-12 | 16,150.00 | 16,190.00 | 15,910.00 | 16,090.00 | 16,090.00 | 7,808 |
| 2026-01-09 | 16,120.00 | 16,150.00 | 15,860.00 | 16,090.00 | 16,090.00 | 22,664 |
| 2026-01-08 | 16,110.00 | 16,170.00 | 15,870.00 | 16,120.00 | 16,120.00 | 14,966 |
| 2026-01-07 | 16,350.00 | 16,410.00 | 15,770.00 | 16,110.00 | 16,110.00 | 33,806 |
| 2026-01-06 | 16,500.00 | 16,500.00 | 16,170.00 | 16,300.00 | 16,300.00 | 23,152 |
| 2026-01-05 | 16,750.00 | 16,750.00 | 16,290.00 | 16,450.00 | 16,450.00 | 31,142 |
| 2026-01-02 | 16,720.00 | 17,060.00 | 16,660.00 | 16,840.00 | 16,840.00 | 22,929 |
| 2025-12-30 | 17,150.00 | 17,150.00 | 16,770.00 | 16,890.00 | 16,890.00 | 9,164 |
| 2025-12-29 | 16,640.00 | 17,150.00 | 16,610.00 | 16,900.00 | 16,900.00 | 27,181 |
| 2025-12-26 | 16,500.00 | 16,870.00 | 16,400.00 | 16,640.00 | 16,640.00 | 20,057 |
| 2025-12-24 | 16,500.00 | 16,620.00 | 16,300.00 | 16,370.00 | 16,370.00 | 11,480 |
| 2025-12-23 | 16,820.00 | 16,820.00 | 16,340.00 | 16,500.00 | 16,500.00 | 21,517 |
| 2025-12-22 | 16,880.00 | 16,880.00 | 16,640.00 | 16,640.00 | 16,640.00 | 16,906 |
| 2025-12-19 | 16,530.00 | 16,800.00 | 16,480.00 | 16,800.00 | 16,800.00 | 31,107 |
| 2025-12-18 | 16,900.00 | 16,900.00 | 16,590.00 | 16,670.00 | 16,670.00 | 11,280 |
| 2025-12-17 | 16,900.00 | 16,950.00 | 16,730.00 | 16,900.00 | 16,900.00 | 16,350 |
| 2025-12-16 | 17,050.00 | 17,300.00 | 16,740.00 | 16,900.00 | 16,900.00 | 26,473 |
| 2025-12-15 | 17,150.00 | 17,150.00 | 16,800.00 | 17,050.00 | 17,050.00 | 9,759 |
| 2025-12-12 | 17,200.00 | 17,250.00 | 16,980.00 | 17,150.00 | 17,150.00 | 12,653 |
| 2025-12-11 | 16,890.00 | 17,150.00 | 16,890.00 | 17,100.00 | 17,100.00 | 24,740 |
| 2025-12-10 | 17,100.00 | 17,100.00 | 16,820.00 | 16,880.00 | 16,880.00 | 18,957 |
| 2025-12-09 | 17,190.00 | 17,190.00 | 16,730.00 | 17,100.00 | 17,100.00 | 8,542 |
| 2025-12-08 | 17,210.00 | 17,210.00 | 16,920.00 | 16,960.00 | 16,960.00 | 16,964 |
| 2025-12-05 | 17,460.00 | 17,460.00 | 16,990.00 | 17,210.00 | 17,210.00 | 9,044 |
| 2025-12-04 | 17,300.00 | 17,390.00 | 16,980.00 | 17,110.00 | 17,110.00 | 12,973 |
| 2025-12-03 | 17,390.00 | 17,500.00 | 17,180.00 | 17,200.00 | 17,200.00 | 13,831 |
| 2025-12-02 | 17,170.00 | 17,440.00 | 17,000.00 | 17,430.00 | 17,430.00 | 17,089 |
| 2025-12-01 | 16,950.00 | 17,650.00 | 16,950.00 | 17,220.00 | 17,220.00 | 47,829 |
| 2025-11-28 | 16,060.00 | 16,980.00 | 16,050.00 | 16,950.00 | 16,950.00 | 53,716 |
| 2025-11-27 | 16,180.00 | 16,250.00 | 16,060.00 | 16,060.00 | 16,060.00 | 18,688 |
| 2025-11-26 | 15,990.00 | 16,180.00 | 15,840.00 | 16,180.00 | 16,180.00 | 30,298 |
| 2025-11-25 | 16,210.00 | 16,210.00 | 15,620.00 | 15,990.00 | 15,990.00 | 45,001 |
| 2025-11-24 | 16,170.00 | 16,200.00 | 15,960.00 | 16,150.00 | 16,150.00 | 18,875 |
| 2025-11-21 | 16,490.00 | 16,490.00 | 16,160.00 | 16,210.00 | 16,210.00 | 22,957 |
| 2025-11-20 | 16,560.00 | 16,730.00 | 16,450.00 | 16,600.00 | 16,600.00 | 23,377 |
| 2025-11-19 | 17,280.00 | 17,280.00 | 16,500.00 | 16,500.00 | 16,500.00 | 27,544 |
| 2025-11-18 | 17,450.00 | 17,450.00 | 16,920.00 | 17,100.00 | 17,100.00 | 27,263 |
| 2025-11-17 | 17,550.00 | 17,550.00 | 17,140.00 | 17,450.00 | 17,450.00 | 25,996 |
| 2025-11-14 | 17,290.00 | 17,700.00 | 17,190.00 | 17,400.00 | 17,400.00 | 49,139 |
| 2025-11-13 | 17,090.00 | 17,630.00 | 17,070.00 | 17,350.00 | 17,350.00 | 86,548 |
| 2025-11-12 | 16,660.00 | 17,000.00 | 16,570.00 | 16,960.00 | 16,960.00 | 31,726 |
| 2025-11-11 | 16,650.00 | 17,040.00 | 16,410.00 | 16,610.00 | 16,610.00 | 51,535 |
| 2025-11-10 | 16,300.00 | 16,670.00 | 16,130.00 | 16,650.00 | 16,650.00 | 21,285 |
| 2025-11-07 | 16,810.00 | 16,810.00 | 16,100.00 | 16,300.00 | 16,300.00 | 33,955 |
| 2025-11-06 | 16,620.00 | 16,870.00 | 16,440.00 | 16,840.00 | 16,840.00 | 29,293 |
| 2025-11-05 | 16,670.00 | 16,690.00 | 16,050.00 | 16,610.00 | 16,610.00 | 48,760 |
| 2025-11-04 | 16,610.00 | 16,890.00 | 16,510.00 | 16,680.00 | 16,680.00 | 38,412 |
| 2025-11-03 | 16,640.00 | 16,870.00 | 16,390.00 | 16,700.00 | 16,700.00 | 50,314 |
| 2025-10-31 | 16,690.00 | 16,910.00 | 16,300.00 | 16,800.00 | 16,800.00 | 39,876 |
| 2025-10-30 | 17,030.00 | 17,180.00 | 16,640.00 | 16,690.00 | 16,690.00 | 39,364 |
| 2025-10-29 | 17,230.00 | 17,230.00 | 16,800.00 | 16,930.00 | 16,930.00 | 38,776 |
| 2025-10-28 | 17,370.00 | 17,460.00 | 17,070.00 | 17,220.00 | 17,220.00 | 36,085 |
| 2025-10-27 | 17,200.00 | 17,330.00 | 16,980.00 | 17,170.00 | 17,170.00 | 36,040 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.