DIO Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 18,220.00 | 18,340.00 | 18,110.00 | 18,260.00 | 18,260.00 | 8,632 |
| 2025-07-24 | 18,280.00 | 18,390.00 | 18,150.00 | 18,210.00 | 18,210.00 | 29,058 |
| 2025-07-23 | 18,400.00 | 18,400.00 | 18,090.00 | 18,350.00 | 18,350.00 | 16,324 |
| 2025-07-22 | 18,570.00 | 18,900.00 | 18,150.00 | 18,170.00 | 18,170.00 | 44,235 |
| 2025-07-21 | 19,060.00 | 19,390.00 | 18,560.00 | 18,560.00 | 18,560.00 | 38,714 |
| 2025-07-18 | 19,280.00 | 19,290.00 | 19,010.00 | 19,090.00 | 19,090.00 | 29,712 |
| 2025-07-17 | 19,590.00 | 19,590.00 | 18,950.00 | 19,300.00 | 19,300.00 | 41,793 |
| 2025-07-16 | 19,200.00 | 19,640.00 | 19,010.00 | 19,450.00 | 19,450.00 | 90,434 |
| 2025-07-15 | 18,950.00 | 19,390.00 | 18,750.00 | 19,100.00 | 19,100.00 | 74,442 |
| 2025-07-14 | 18,650.00 | 19,090.00 | 18,580.00 | 18,910.00 | 18,910.00 | 47,382 |
| 2025-07-11 | 18,670.00 | 18,850.00 | 18,360.00 | 18,650.00 | 18,650.00 | 45,736 |
| 2025-07-10 | 18,850.00 | 19,290.00 | 18,620.00 | 18,740.00 | 18,740.00 | 59,803 |
| 2025-07-09 | 18,190.00 | 18,900.00 | 18,030.00 | 18,850.00 | 18,850.00 | 81,698 |
| 2025-07-08 | 18,220.00 | 18,540.00 | 18,040.00 | 18,050.00 | 18,050.00 | 55,948 |
| 2025-07-07 | 18,170.00 | 18,260.00 | 17,940.00 | 18,220.00 | 18,220.00 | 35,724 |
| 2025-07-04 | 18,550.00 | 18,750.00 | 18,090.00 | 18,150.00 | 18,150.00 | 51,999 |
| 2025-07-03 | 18,850.00 | 19,070.00 | 18,520.00 | 18,540.00 | 18,540.00 | 54,091 |
| 2025-07-02 | 18,600.00 | 18,880.00 | 18,510.00 | 18,850.00 | 18,850.00 | 41,557 |
| 2025-07-01 | 18,150.00 | 18,650.00 | 18,150.00 | 18,570.00 | 18,570.00 | 52,256 |
| 2025-06-30 | 18,570.00 | 18,570.00 | 17,990.00 | 17,990.00 | 17,990.00 | 48,820 |
| 2025-06-27 | 18,770.00 | 18,890.00 | 18,500.00 | 18,550.00 | 18,550.00 | 31,188 |
| 2025-06-26 | 18,970.00 | 18,970.00 | 18,200.00 | 18,770.00 | 18,770.00 | 40,619 |
| 2025-06-25 | 19,090.00 | 19,230.00 | 18,840.00 | 18,970.00 | 18,970.00 | 31,028 |
| 2025-06-24 | 18,990.00 | 19,090.00 | 18,820.00 | 19,090.00 | 19,090.00 | 34,101 |
| 2025-06-23 | 19,100.00 | 19,100.00 | 18,480.00 | 18,760.00 | 18,760.00 | 47,970 |
| 2025-06-20 | 18,600.00 | 19,150.00 | 18,540.00 | 19,100.00 | 19,100.00 | 69,887 |
| 2025-06-19 | 18,470.00 | 18,850.00 | 18,260.00 | 18,700.00 | 18,700.00 | 66,743 |
| 2025-06-18 | 17,850.00 | 18,320.00 | 17,840.00 | 18,320.00 | 18,320.00 | 53,597 |
| 2025-06-17 | 18,500.00 | 18,500.00 | 17,860.00 | 17,890.00 | 17,890.00 | 50,789 |
| 2025-06-16 | 17,950.00 | 18,450.00 | 17,950.00 | 18,340.00 | 18,340.00 | 34,311 |
| 2025-06-13 | 18,640.00 | 19,160.00 | 18,130.00 | 18,240.00 | 18,240.00 | 61,879 |
| 2025-06-12 | 19,220.00 | 19,220.00 | 18,640.00 | 18,940.00 | 18,940.00 | 41,108 |
| 2025-06-11 | 19,010.00 | 19,310.00 | 18,910.00 | 19,220.00 | 19,220.00 | 30,299 |
| 2025-06-10 | 19,440.00 | 19,460.00 | 19,020.00 | 19,110.00 | 19,110.00 | 39,942 |
| 2025-06-09 | 19,060.00 | 19,700.00 | 19,060.00 | 19,440.00 | 19,440.00 | 83,840 |
| 2025-06-05 | 18,210.00 | 19,460.00 | 18,210.00 | 19,050.00 | 19,050.00 | 192,761 |
| 2025-06-04 | 18,290.00 | 18,340.00 | 17,670.00 | 18,280.00 | 18,280.00 | 81,657 |
| 2025-06-02 | 17,930.00 | 18,240.00 | 17,770.00 | 18,220.00 | 18,220.00 | 26,311 |
| 2025-05-30 | 18,080.00 | 18,080.00 | 17,690.00 | 17,960.00 | 17,960.00 | 39,162 |
| 2025-05-29 | 18,320.00 | 18,320.00 | 17,890.00 | 18,090.00 | 18,090.00 | 56,440 |
| 2025-05-28 | 18,450.00 | 18,450.00 | 18,200.00 | 18,320.00 | 18,320.00 | 25,638 |
| 2025-05-27 | 18,370.00 | 18,470.00 | 18,090.00 | 18,430.00 | 18,430.00 | 88,310 |
| 2025-05-26 | 18,340.00 | 18,450.00 | 18,030.00 | 18,370.00 | 18,370.00 | 80,033 |
| 2025-05-23 | 19,950.00 | 19,950.00 | 17,620.00 | 18,310.00 | 18,310.00 | 176,733 |
| 2025-05-22 | 19,830.00 | 20,100.00 | 19,690.00 | 19,950.00 | 19,950.00 | 92,810 |
| 2025-05-21 | 19,740.00 | 19,890.00 | 19,570.00 | 19,850.00 | 19,850.00 | 98,335 |
| 2025-05-20 | 19,400.00 | 19,750.00 | 19,230.00 | 19,700.00 | 19,700.00 | 140,439 |
| 2025-05-19 | 18,800.00 | 19,240.00 | 18,330.00 | 19,150.00 | 19,150.00 | 49,153 |
| 2025-05-16 | 19,640.00 | 19,640.00 | 18,590.00 | 18,990.00 | 18,990.00 | 109,907 |
| 2025-05-15 | 20,950.00 | 21,000.00 | 19,490.00 | 19,700.00 | 19,700.00 | 158,867 |
| 2025-05-14 | 20,700.00 | 21,200.00 | 20,500.00 | 20,950.00 | 20,950.00 | 185,399 |
| 2025-05-13 | 20,300.00 | 20,900.00 | 20,150.00 | 20,700.00 | 20,700.00 | 65,441 |
| 2025-05-12 | 20,700.00 | 20,750.00 | 19,990.00 | 20,300.00 | 20,300.00 | 68,615 |
| 2025-05-09 | 20,650.00 | 20,750.00 | 20,200.00 | 20,700.00 | 20,700.00 | 94,772 |
| 2025-05-08 | 19,880.00 | 20,700.00 | 19,880.00 | 20,650.00 | 20,650.00 | 161,804 |
| 2025-05-07 | 19,700.00 | 19,930.00 | 19,610.00 | 19,880.00 | 19,880.00 | 44,976 |
| 2025-05-02 | 19,470.00 | 19,720.00 | 19,300.00 | 19,700.00 | 19,700.00 | 38,016 |
| 2025-04-30 | 19,340.00 | 19,480.00 | 19,180.00 | 19,470.00 | 19,470.00 | 27,511 |
| 2025-04-29 | 19,540.00 | 19,670.00 | 19,300.00 | 19,300.00 | 19,300.00 | 64,370 |
| 2025-04-28 | 18,780.00 | 19,610.00 | 18,690.00 | 19,520.00 | 19,520.00 | 117,337 |
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.