DIO Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 16,700.00 | 17,280.00 | 16,540.00 | 17,270.00 | 17,270.00 | 84,864 |
| 2025-01-23 | 16,790.00 | 16,790.00 | 16,410.00 | 16,690.00 | 16,690.00 | 11,061 |
| 2025-01-22 | 16,710.00 | 16,840.00 | 16,430.00 | 16,790.00 | 16,790.00 | 42,824 |
| 2025-01-21 | 16,650.00 | 16,800.00 | 16,490.00 | 16,650.00 | 16,650.00 | 22,914 |
| 2025-01-20 | 16,760.00 | 16,890.00 | 16,590.00 | 16,650.00 | 16,650.00 | 21,373 |
| 2025-01-17 | 17,140.00 | 17,140.00 | 16,700.00 | 16,890.00 | 16,890.00 | 15,448 |
| 2025-01-16 | 16,990.00 | 17,100.00 | 16,780.00 | 16,930.00 | 16,930.00 | 15,030 |
| 2025-01-15 | 16,810.00 | 17,280.00 | 16,780.00 | 16,940.00 | 16,940.00 | 11,578 |
| 2025-01-14 | 16,540.00 | 16,900.00 | 16,450.00 | 16,870.00 | 16,870.00 | 27,513 |
| 2025-01-13 | 16,750.00 | 16,750.00 | 16,420.00 | 16,560.00 | 16,560.00 | 11,063 |
| 2025-01-10 | 16,350.00 | 16,660.00 | 16,350.00 | 16,640.00 | 16,640.00 | 10,131 |
| 2025-01-09 | 16,740.00 | 16,740.00 | 16,360.00 | 16,500.00 | 16,500.00 | 14,827 |
| 2025-01-08 | 16,750.00 | 16,870.00 | 16,410.00 | 16,750.00 | 16,750.00 | 8,519 |
| 2025-01-07 | 16,960.00 | 16,960.00 | 16,660.00 | 16,750.00 | 16,750.00 | 17,509 |
| 2025-01-06 | 16,650.00 | 16,830.00 | 16,520.00 | 16,800.00 | 16,800.00 | 13,862 |
| 2025-01-03 | 16,330.00 | 16,680.00 | 16,080.00 | 16,650.00 | 16,650.00 | 18,600 |
| 2025-01-02 | 16,120.00 | 16,410.00 | 15,850.00 | 16,330.00 | 16,330.00 | 33,240 |
| 2024-12-30 | 15,830.00 | 16,160.00 | 15,650.00 | 16,140.00 | 16,140.00 | 10,335 |
| 2024-12-27 | 16,150.00 | 16,160.00 | 15,760.00 | 15,940.00 | 15,940.00 | 19,785 |
| 2024-12-26 | 16,450.00 | 16,450.00 | 16,140.00 | 16,280.00 | 16,280.00 | 7,009 |
| 2024-12-24 | 16,200.00 | 16,360.00 | 16,130.00 | 16,310.00 | 16,310.00 | 11,947 |
| 2024-12-23 | 16,390.00 | 16,400.00 | 16,130.00 | 16,310.00 | 16,310.00 | 14,965 |
| 2024-12-20 | 16,290.00 | 16,290.00 | 15,910.00 | 16,250.00 | 16,250.00 | 40,371 |
| 2024-12-19 | 16,570.00 | 16,570.00 | 16,170.00 | 16,340.00 | 16,340.00 | 20,579 |
| 2024-12-18 | 16,970.00 | 17,080.00 | 16,500.00 | 16,670.00 | 16,670.00 | 17,277 |
| 2024-12-17 | 17,080.00 | 17,080.00 | 16,820.00 | 16,970.00 | 16,970.00 | 12,584 |
| 2024-12-16 | 16,720.00 | 17,000.00 | 16,720.00 | 16,950.00 | 16,950.00 | 13,871 |
| 2024-12-13 | 16,390.00 | 16,940.00 | 16,390.00 | 16,940.00 | 16,940.00 | 58,969 |
| 2024-12-12 | 16,480.00 | 16,480.00 | 16,050.00 | 16,440.00 | 16,440.00 | 29,668 |
| 2024-12-11 | 16,190.00 | 16,410.00 | 15,920.00 | 16,220.00 | 16,220.00 | 22,583 |
| 2024-12-10 | 15,500.00 | 16,070.00 | 15,500.00 | 16,050.00 | 16,050.00 | 20,968 |
| 2024-12-09 | 16,400.00 | 16,400.00 | 15,420.00 | 15,650.00 | 15,650.00 | 48,009 |
| 2024-12-06 | 16,590.00 | 16,940.00 | 16,150.00 | 16,470.00 | 16,470.00 | 43,489 |
| 2024-12-05 | 16,450.00 | 16,930.00 | 16,450.00 | 16,750.00 | 16,750.00 | 79,117 |
| 2024-12-04 | 16,780.00 | 16,780.00 | 16,260.00 | 16,430.00 | 16,430.00 | 34,304 |
| 2024-12-03 | 16,550.00 | 16,860.00 | 16,510.00 | 16,850.00 | 16,850.00 | 18,165 |
| 2024-12-02 | 16,920.00 | 17,050.00 | 16,590.00 | 16,690.00 | 16,690.00 | 43,167 |
| 2024-11-29 | 17,140.00 | 17,180.00 | 16,610.00 | 17,000.00 | 17,000.00 | 26,793 |
| 2024-11-28 | 17,100.00 | 17,310.00 | 16,970.00 | 17,100.00 | 17,100.00 | 42,386 |
| 2024-11-27 | 17,200.00 | 17,280.00 | 16,880.00 | 17,160.00 | 17,160.00 | 38,981 |
| 2024-11-26 | 16,740.00 | 17,160.00 | 16,640.00 | 17,160.00 | 17,160.00 | 22,951 |
| 2024-11-25 | 16,830.00 | 16,830.00 | 16,260.00 | 16,740.00 | 16,740.00 | 41,004 |
| 2024-11-22 | 17,040.00 | 17,190.00 | 16,470.00 | 16,470.00 | 16,470.00 | 30,814 |
| 2024-11-21 | 17,180.00 | 17,560.00 | 16,930.00 | 17,100.00 | 17,100.00 | 81,052 |
| 2024-11-20 | 17,070.00 | 17,180.00 | 16,800.00 | 17,180.00 | 17,180.00 | 35,027 |
| 2024-11-19 | 16,510.00 | 17,120.00 | 16,510.00 | 16,920.00 | 16,920.00 | 75,449 |
| 2024-11-18 | 16,000.00 | 16,850.00 | 16,000.00 | 16,710.00 | 16,710.00 | 67,839 |
| 2024-11-15 | 15,700.00 | 16,430.00 | 15,700.00 | 16,320.00 | 16,320.00 | 93,452 |
| 2024-11-14 | 15,740.00 | 16,000.00 | 15,500.00 | 15,850.00 | 15,850.00 | 18,734 |
| 2024-11-13 | 15,840.00 | 15,920.00 | 15,370.00 | 15,880.00 | 15,880.00 | 41,733 |
| 2024-11-12 | 16,010.00 | 16,210.00 | 15,750.00 | 15,890.00 | 15,890.00 | 32,703 |
| 2024-11-11 | 15,910.00 | 16,330.00 | 15,810.00 | 16,180.00 | 16,180.00 | 40,204 |
| 2024-11-08 | 15,960.00 | 16,230.00 | 15,670.00 | 16,090.00 | 16,090.00 | 49,493 |
| 2024-11-07 | 16,380.00 | 16,430.00 | 15,900.00 | 15,960.00 | 15,960.00 | 52,323 |
| 2024-11-06 | 16,690.00 | 16,690.00 | 16,250.00 | 16,500.00 | 16,500.00 | 33,477 |
| 2024-11-05 | 16,120.00 | 16,750.00 | 16,120.00 | 16,700.00 | 16,700.00 | 57,046 |
| 2024-11-04 | 16,290.00 | 16,430.00 | 16,140.00 | 16,210.00 | 16,210.00 | 36,428 |
| 2024-11-01 | 16,700.00 | 16,700.00 | 16,120.00 | 16,290.00 | 16,290.00 | 46,076 |
| 2024-10-31 | 16,420.00 | 16,750.00 | 16,320.00 | 16,700.00 | 16,700.00 | 37,267 |
| 2024-10-30 | 16,530.00 | 16,640.00 | 16,420.00 | 16,570.00 | 16,570.00 | 38,137 |
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.