DIO Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 18,200.00 | 18,760.00 | 18,200.00 | 18,760.00 | 18,760.00 | 55,121 |
| 2025-04-24 | 18,240.00 | 18,300.00 | 17,950.00 | 18,200.00 | 18,200.00 | 47,591 |
| 2025-04-23 | 18,050.00 | 18,460.00 | 18,030.00 | 18,240.00 | 18,240.00 | 93,487 |
| 2025-04-22 | 18,380.00 | 18,380.00 | 17,980.00 | 18,000.00 | 18,000.00 | 61,174 |
| 2025-04-21 | 18,490.00 | 18,870.00 | 18,090.00 | 18,400.00 | 18,400.00 | 88,056 |
| 2025-04-18 | 18,110.00 | 18,490.00 | 18,000.00 | 18,490.00 | 18,490.00 | 52,444 |
| 2025-04-17 | 17,210.00 | 18,300.00 | 17,210.00 | 18,300.00 | 18,300.00 | 62,699 |
| 2025-04-16 | 17,390.00 | 17,550.00 | 17,210.00 | 17,400.00 | 17,400.00 | 35,553 |
| 2025-04-15 | 17,220.00 | 17,400.00 | 17,115.00 | 17,370.00 | 17,370.00 | 34,708 |
| 2025-04-14 | 16,910.00 | 17,350.00 | 16,790.00 | 17,220.00 | 17,220.00 | 96,054 |
| 2025-04-11 | 16,470.00 | 16,880.00 | 16,430.00 | 16,880.00 | 16,880.00 | 25,038 |
| 2025-04-10 | 16,580.00 | 16,740.00 | 16,120.00 | 16,560.00 | 16,560.00 | 47,201 |
| 2025-04-09 | 16,500.00 | 16,700.00 | 16,080.00 | 16,350.00 | 16,350.00 | 33,395 |
| 2025-04-08 | 16,120.00 | 16,590.00 | 16,040.00 | 16,590.00 | 16,590.00 | 26,048 |
| 2025-04-07 | 16,510.00 | 16,510.00 | 15,900.00 | 16,100.00 | 16,100.00 | 29,519 |
| 2025-04-04 | 17,010.00 | 17,010.00 | 16,510.00 | 16,890.00 | 16,890.00 | 37,302 |
| 2025-04-03 | 17,300.00 | 17,300.00 | 16,740.00 | 16,920.00 | 16,920.00 | 37,933 |
| 2025-04-02 | 17,150.00 | 17,460.00 | 17,150.00 | 17,300.00 | 17,300.00 | 23,279 |
| 2025-04-01 | 17,020.00 | 17,470.00 | 17,020.00 | 17,440.00 | 17,440.00 | 53,442 |
| 2025-03-31 | 16,610.00 | 17,200.00 | 16,610.00 | 17,190.00 | 17,190.00 | 33,564 |
| 2025-03-28 | 17,110.00 | 17,270.00 | 16,790.00 | 17,200.00 | 17,200.00 | 37,949 |
| 2025-03-27 | 17,210.00 | 17,300.00 | 16,990.00 | 17,110.00 | 17,110.00 | 29,064 |
| 2025-03-26 | 16,900.00 | 17,240.00 | 16,710.00 | 17,200.00 | 17,200.00 | 37,891 |
| 2025-03-25 | 16,870.00 | 17,150.00 | 16,800.00 | 17,050.00 | 17,050.00 | 51,298 |
| 2025-03-24 | 16,370.00 | 16,930.00 | 16,360.00 | 16,870.00 | 16,870.00 | 55,510 |
| 2025-03-21 | 16,270.00 | 16,510.00 | 16,250.00 | 16,470.00 | 16,470.00 | 25,322 |
| 2025-03-20 | 16,010.00 | 16,360.00 | 15,960.00 | 16,310.00 | 16,310.00 | 39,054 |
| 2025-03-19 | 15,630.00 | 16,060.00 | 15,630.00 | 16,050.00 | 16,050.00 | 40,613 |
| 2025-03-18 | 15,610.00 | 15,740.00 | 15,580.00 | 15,740.00 | 15,740.00 | 16,809 |
| 2025-03-17 | 15,670.00 | 15,870.00 | 15,580.00 | 15,740.00 | 15,740.00 | 24,896 |
| 2025-03-14 | 15,540.00 | 15,800.00 | 15,400.00 | 15,660.00 | 15,660.00 | 24,815 |
| 2025-03-13 | 15,730.00 | 16,000.00 | 15,490.00 | 15,600.00 | 15,600.00 | 18,708 |
| 2025-03-12 | 15,390.00 | 15,670.00 | 15,390.00 | 15,670.00 | 15,670.00 | 18,123 |
| 2025-03-11 | 15,440.00 | 15,600.00 | 15,130.00 | 15,560.00 | 15,560.00 | 39,088 |
| 2025-03-10 | 15,610.00 | 15,890.00 | 15,300.00 | 15,660.00 | 15,660.00 | 37,879 |
| 2025-03-07 | 15,750.00 | 15,760.00 | 15,270.00 | 15,480.00 | 15,480.00 | 71,065 |
| 2025-03-06 | 16,000.00 | 16,000.00 | 15,760.00 | 15,770.00 | 15,770.00 | 61,889 |
| 2025-03-05 | 16,210.00 | 16,230.00 | 15,740.00 | 16,000.00 | 16,000.00 | 72,651 |
| 2025-03-04 | 16,220.00 | 16,220.00 | 15,760.00 | 16,210.00 | 16,210.00 | 50,889 |
| 2025-02-28 | 16,550.00 | 16,660.00 | 15,900.00 | 16,200.00 | 16,200.00 | 57,270 |
| 2025-02-27 | 17,030.00 | 17,030.00 | 16,550.00 | 16,690.00 | 16,690.00 | 46,622 |
| 2025-02-26 | 17,000.00 | 17,270.00 | 16,810.00 | 17,060.00 | 17,060.00 | 63,813 |
| 2025-02-25 | 16,930.00 | 17,050.00 | 16,800.00 | 16,880.00 | 16,880.00 | 15,920 |
| 2025-02-24 | 16,800.00 | 17,070.00 | 16,390.00 | 17,060.00 | 17,060.00 | 38,443 |
| 2025-02-21 | 16,910.00 | 17,020.00 | 16,850.00 | 17,000.00 | 17,000.00 | 11,432 |
| 2025-02-20 | 17,120.00 | 17,120.00 | 16,800.00 | 16,950.00 | 16,950.00 | 36,722 |
| 2025-02-19 | 17,450.00 | 17,470.00 | 16,980.00 | 17,130.00 | 17,130.00 | 38,601 |
| 2025-02-18 | 17,480.00 | 17,590.00 | 17,290.00 | 17,440.00 | 17,440.00 | 15,562 |
| 2025-02-17 | 17,320.00 | 17,650.00 | 17,220.00 | 17,530.00 | 17,530.00 | 24,946 |
| 2025-02-14 | 17,220.00 | 17,580.00 | 17,220.00 | 17,320.00 | 17,320.00 | 46,645 |
| 2025-02-13 | 17,100.00 | 18,760.00 | 17,030.00 | 17,220.00 | 17,220.00 | 78,479 |
| 2025-02-12 | 16,900.00 | 17,100.00 | 16,730.00 | 17,030.00 | 17,030.00 | 34,315 |
| 2025-02-11 | 17,220.00 | 17,220.00 | 16,760.00 | 16,920.00 | 16,920.00 | 24,363 |
| 2025-02-10 | 17,380.00 | 17,420.00 | 16,970.00 | 17,020.00 | 17,020.00 | 24,895 |
| 2025-02-07 | 17,200.00 | 17,380.00 | 17,160.00 | 17,380.00 | 17,380.00 | 16,847 |
| 2025-02-06 | 17,190.00 | 17,350.00 | 17,090.00 | 17,310.00 | 17,310.00 | 16,236 |
| 2025-02-05 | 17,370.00 | 17,450.00 | 17,120.00 | 17,180.00 | 17,180.00 | 31,519 |
| 2025-02-04 | 17,410.00 | 17,820.00 | 17,350.00 | 17,450.00 | 17,450.00 | 32,146 |
| 2025-02-03 | 16,900.00 | 17,460.00 | 16,900.00 | 17,410.00 | 17,410.00 | 25,981 |
| 2025-01-31 | 17,070.00 | 17,470.00 | 16,880.00 | 17,420.00 | 17,420.00 | 25,864 |
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.