DIO Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 17,200.00 | 17,390.00 | 16,920.00 | 17,200.00 | 17,200.00 | 30,256 |
| 2025-10-23 | 17,290.00 | 17,290.00 | 17,100.00 | 17,200.00 | 17,200.00 | 22,166 |
| 2025-10-22 | 17,000.00 | 17,300.00 | 16,970.00 | 17,300.00 | 17,300.00 | 20,108 |
| 2025-10-21 | 17,240.00 | 17,480.00 | 17,070.00 | 17,140.00 | 17,140.00 | 16,586 |
| 2025-10-20 | 16,900.00 | 17,280.00 | 16,900.00 | 17,240.00 | 17,240.00 | 29,910 |
| 2025-10-17 | 16,970.00 | 17,300.00 | 16,810.00 | 16,860.00 | 16,860.00 | 18,005 |
| 2025-10-16 | 17,190.00 | 17,190.00 | 16,930.00 | 16,970.00 | 16,970.00 | 12,380 |
| 2025-10-15 | 16,940.00 | 17,200.00 | 16,720.00 | 17,190.00 | 17,190.00 | 16,881 |
| 2025-10-14 | 17,050.00 | 17,180.00 | 16,750.00 | 16,940.00 | 16,940.00 | 26,657 |
| 2025-10-13 | 17,420.00 | 17,420.00 | 17,010.00 | 17,040.00 | 17,040.00 | 15,600 |
| 2025-10-10 | 17,210.00 | 17,650.00 | 16,930.00 | 17,590.00 | 17,590.00 | 50,449 |
| 2025-10-02 | 17,200.00 | 17,460.00 | 16,960.00 | 17,380.00 | 17,380.00 | 31,639 |
| 2025-10-01 | 17,440.00 | 17,580.00 | 17,120.00 | 17,190.00 | 17,190.00 | 11,282 |
| 2025-09-30 | 17,550.00 | 17,550.00 | 17,320.00 | 17,450.00 | 17,450.00 | 7,831 |
| 2025-09-29 | 17,390.00 | 17,490.00 | 17,100.00 | 17,440.00 | 17,440.00 | 27,209 |
| 2025-09-26 | 17,420.00 | 17,500.00 | 16,900.00 | 17,390.00 | 17,390.00 | 28,546 |
| 2025-09-25 | 17,540.00 | 17,610.00 | 17,360.00 | 17,570.00 | 17,570.00 | 26,435 |
| 2025-09-24 | 17,790.00 | 17,800.00 | 17,380.00 | 17,540.00 | 17,540.00 | 12,798 |
| 2025-09-23 | 17,790.00 | 17,900.00 | 17,600.00 | 17,780.00 | 17,780.00 | 38,359 |
| 2025-09-22 | 17,420.00 | 17,920.00 | 17,420.00 | 17,790.00 | 17,790.00 | 29,972 |
| 2025-09-19 | 17,460.00 | 17,770.00 | 17,070.00 | 17,700.00 | 17,700.00 | 63,796 |
| 2025-09-18 | 17,640.00 | 17,750.00 | 17,530.00 | 17,740.00 | 17,740.00 | 39,212 |
| 2025-09-17 | 17,580.00 | 17,660.00 | 17,340.00 | 17,640.00 | 17,640.00 | 24,614 |
| 2025-09-16 | 17,590.00 | 17,670.00 | 17,370.00 | 17,540.00 | 17,540.00 | 32,627 |
| 2025-09-15 | 17,500.00 | 17,650.00 | 17,310.00 | 17,590.00 | 17,590.00 | 23,668 |
| 2025-09-12 | 17,160.00 | 17,540.00 | 17,100.00 | 17,500.00 | 17,500.00 | 49,533 |
| 2025-09-11 | 17,300.00 | 17,430.00 | 17,000.00 | 17,220.00 | 17,220.00 | 14,743 |
| 2025-09-10 | 17,060.00 | 17,300.00 | 16,940.00 | 17,300.00 | 17,300.00 | 42,851 |
| 2025-09-09 | 17,170.00 | 17,290.00 | 16,880.00 | 17,060.00 | 17,060.00 | 27,152 |
| 2025-09-08 | 17,000.00 | 17,450.00 | 17,000.00 | 17,230.00 | 17,230.00 | 69,957 |
| 2025-09-05 | 16,930.00 | 17,060.00 | 16,720.00 | 17,000.00 | 17,000.00 | 18,513 |
| 2025-09-04 | 16,670.00 | 17,000.00 | 16,670.00 | 16,930.00 | 16,930.00 | 19,047 |
| 2025-09-03 | 16,590.00 | 16,780.00 | 16,500.00 | 16,680.00 | 16,680.00 | 12,252 |
| 2025-09-02 | 16,490.00 | 16,610.00 | 16,320.00 | 16,590.00 | 16,590.00 | 16,946 |
| 2025-09-01 | 16,230.00 | 17,200.00 | 16,120.00 | 16,450.00 | 16,450.00 | 61,200 |
| 2025-08-29 | 16,270.00 | 16,440.00 | 16,200.00 | 16,240.00 | 16,240.00 | 9,475 |
| 2025-08-28 | 16,650.00 | 16,650.00 | 16,160.00 | 16,260.00 | 16,260.00 | 51,425 |
| 2025-08-27 | 16,810.00 | 16,890.00 | 16,570.00 | 16,650.00 | 16,650.00 | 16,209 |
| 2025-08-26 | 16,780.00 | 16,990.00 | 16,500.00 | 16,800.00 | 16,800.00 | 24,383 |
| 2025-08-25 | 16,750.00 | 16,900.00 | 16,520.00 | 16,640.00 | 16,640.00 | 26,787 |
| 2025-08-22 | 16,940.00 | 17,020.00 | 16,600.00 | 16,790.00 | 16,790.00 | 25,195 |
| 2025-08-21 | 17,210.00 | 17,380.00 | 16,930.00 | 16,940.00 | 16,940.00 | 28,181 |
| 2025-08-20 | 17,460.00 | 17,540.00 | 16,910.00 | 17,390.00 | 17,390.00 | 20,728 |
| 2025-08-19 | 17,900.00 | 17,900.00 | 17,350.00 | 17,520.00 | 17,520.00 | 31,200 |
| 2025-08-18 | 18,050.00 | 18,200.00 | 17,750.00 | 17,900.00 | 17,900.00 | 52,239 |
| 2025-08-14 | 17,750.00 | 17,960.00 | 17,570.00 | 17,780.00 | 17,780.00 | 25,242 |
| 2025-08-13 | 17,800.00 | 17,890.00 | 17,420.00 | 17,750.00 | 17,750.00 | 33,121 |
| 2025-08-12 | 18,120.00 | 18,120.00 | 17,570.00 | 17,800.00 | 17,800.00 | 26,448 |
| 2025-08-11 | 17,750.00 | 18,030.00 | 17,720.00 | 17,930.00 | 17,930.00 | 9,716 |
| 2025-08-08 | 18,190.00 | 18,190.00 | 17,810.00 | 17,910.00 | 17,910.00 | 10,806 |
| 2025-08-07 | 18,160.00 | 18,160.00 | 17,900.00 | 18,050.00 | 18,050.00 | 11,475 |
| 2025-08-06 | 17,600.00 | 18,370.00 | 17,110.00 | 18,110.00 | 18,110.00 | 34,407 |
| 2025-08-05 | 17,600.00 | 17,750.00 | 17,450.00 | 17,730.00 | 17,730.00 | 37,558 |
| 2025-08-04 | 18,200.00 | 18,310.00 | 17,450.00 | 17,630.00 | 17,630.00 | 45,461 |
| 2025-08-01 | 18,470.00 | 18,470.00 | 18,010.00 | 18,200.00 | 18,200.00 | 29,330 |
| 2025-07-31 | 18,200.00 | 18,540.00 | 18,090.00 | 18,460.00 | 18,460.00 | 37,241 |
| 2025-07-30 | 18,100.00 | 18,340.00 | 18,050.00 | 18,190.00 | 18,190.00 | 44,745 |
| 2025-07-29 | 17,960.00 | 18,270.00 | 17,960.00 | 18,100.00 | 18,100.00 | 26,920 |
| 2025-07-28 | 18,280.00 | 18,280.00 | 17,920.00 | 17,970.00 | 17,970.00 | 19,605 |
| 2025-07-25 | 18,220.00 | 18,340.00 | 18,110.00 | 18,260.00 | 18,260.00 | 8,632 |
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.