DIO Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 16,200.00 | 16,570.00 | 16,020.00 | 16,570.00 | 16,570.00 | 48,761 |
| 2024-10-28 | 15,860.00 | 16,280.00 | 15,860.00 | 16,200.00 | 16,200.00 | 20,667 |
| 2024-10-25 | 15,970.00 | 16,010.00 | 15,740.00 | 15,970.00 | 15,970.00 | 32,374 |
| 2024-10-24 | 16,180.00 | 16,180.00 | 15,840.00 | 15,980.00 | 15,980.00 | 51,702 |
| 2024-10-23 | 16,000.00 | 16,180.00 | 15,820.00 | 16,180.00 | 16,180.00 | 50,764 |
| 2024-10-22 | 16,220.00 | 16,230.00 | 15,470.00 | 15,990.00 | 15,990.00 | 76,988 |
| 2024-10-21 | 17,060.00 | 17,190.00 | 16,210.00 | 16,470.00 | 16,470.00 | 80,533 |
| 2024-10-18 | 17,100.00 | 17,440.00 | 16,980.00 | 17,190.00 | 17,190.00 | 69,701 |
| 2024-10-17 | 17,290.00 | 17,290.00 | 16,900.00 | 17,100.00 | 17,100.00 | 37,462 |
| 2024-10-16 | 17,480.00 | 17,480.00 | 17,010.00 | 17,290.00 | 17,290.00 | 42,733 |
| 2024-10-15 | 16,680.00 | 17,380.00 | 16,680.00 | 17,340.00 | 17,340.00 | 104,668 |
| 2024-10-14 | 16,400.00 | 16,730.00 | 16,270.00 | 16,680.00 | 16,680.00 | 33,767 |
| 2024-10-11 | 16,270.00 | 16,400.00 | 16,100.00 | 16,400.00 | 16,400.00 | 51,044 |
| 2024-10-10 | 16,100.00 | 16,300.00 | 16,040.00 | 16,230.00 | 16,230.00 | 35,899 |
| 2024-10-08 | 16,260.00 | 16,290.00 | 16,020.00 | 16,100.00 | 16,100.00 | 43,402 |
| 2024-10-07 | 16,260.00 | 16,550.00 | 16,090.00 | 16,260.00 | 16,260.00 | 54,674 |
| 2024-10-04 | 16,030.00 | 16,370.00 | 16,030.00 | 16,260.00 | 16,260.00 | 23,906 |
| 2024-10-02 | 16,040.00 | 16,470.00 | 15,960.00 | 16,200.00 | 16,200.00 | 43,413 |
| 2024-09-30 | 16,610.00 | 16,610.00 | 16,210.00 | 16,350.00 | 16,350.00 | 31,125 |
| 2024-09-27 | 16,500.00 | 16,680.00 | 16,180.00 | 16,500.00 | 16,500.00 | 23,317 |
| 2024-09-26 | 16,620.00 | 16,620.00 | 16,320.00 | 16,470.00 | 16,470.00 | 49,251 |
| 2024-09-25 | 16,370.00 | 16,640.00 | 16,370.00 | 16,420.00 | 16,420.00 | 29,175 |
| 2024-09-24 | 16,700.00 | 16,800.00 | 16,330.00 | 16,370.00 | 16,370.00 | 59,872 |
| 2024-09-23 | 17,290.00 | 17,290.00 | 16,630.00 | 16,760.00 | 16,760.00 | 56,335 |
| 2024-09-20 | 17,310.00 | 17,850.00 | 16,730.00 | 17,160.00 | 17,160.00 | 141,853 |
| 2024-09-19 | 16,810.00 | 17,210.00 | 16,810.00 | 17,210.00 | 17,210.00 | 52,519 |
| 2024-09-13 | 16,270.00 | 17,210.00 | 16,200.00 | 17,030.00 | 17,030.00 | 78,749 |
| 2024-09-12 | 16,180.00 | 16,490.00 | 16,080.00 | 16,370.00 | 16,370.00 | 67,592 |
| 2024-09-11 | 16,060.00 | 16,200.00 | 16,000.00 | 16,200.00 | 16,200.00 | 26,862 |
| 2024-09-10 | 16,220.00 | 16,240.00 | 15,970.00 | 16,160.00 | 16,160.00 | 20,856 |
| 2024-09-09 | 15,610.00 | 16,200.00 | 15,610.00 | 16,200.00 | 16,200.00 | 27,144 |
| 2024-09-06 | 16,160.00 | 16,250.00 | 15,550.00 | 16,040.00 | 16,040.00 | 50,454 |
| 2024-09-05 | 16,250.00 | 16,420.00 | 16,140.00 | 16,300.00 | 16,300.00 | 26,793 |
| 2024-09-04 | 16,350.00 | 16,490.00 | 15,950.00 | 16,340.00 | 16,340.00 | 54,520 |
| 2024-09-03 | 16,240.00 | 16,690.00 | 16,160.00 | 16,600.00 | 16,600.00 | 48,139 |
| 2024-09-02 | 16,020.00 | 16,300.00 | 16,010.00 | 16,200.00 | 16,200.00 | 23,808 |
| 2024-08-30 | 16,160.00 | 16,280.00 | 16,040.00 | 16,200.00 | 16,200.00 | 30,456 |
| 2024-08-29 | 15,800.00 | 16,250.00 | 15,750.00 | 16,200.00 | 16,200.00 | 62,668 |
| 2024-08-28 | 15,900.00 | 15,980.00 | 15,750.00 | 15,860.00 | 15,860.00 | 29,558 |
| 2024-08-27 | 15,860.00 | 15,860.00 | 15,630.00 | 15,850.00 | 15,850.00 | 19,612 |
| 2024-08-26 | 16,000.00 | 16,000.00 | 15,610.00 | 15,830.00 | 15,830.00 | 29,380 |
| 2024-08-23 | 15,800.00 | 15,960.00 | 15,660.00 | 15,830.00 | 15,830.00 | 53,424 |
| 2024-08-22 | 16,050.00 | 16,070.00 | 15,860.00 | 16,000.00 | 16,000.00 | 36,617 |
| 2024-08-21 | 16,030.00 | 16,200.00 | 15,790.00 | 16,000.00 | 16,000.00 | 67,509 |
| 2024-08-20 | 16,350.00 | 16,400.00 | 16,060.00 | 16,200.00 | 16,200.00 | 47,067 |
| 2024-08-19 | 16,200.00 | 16,920.00 | 16,020.00 | 16,350.00 | 16,350.00 | 155,978 |
| 2024-08-16 | 15,920.00 | 16,270.00 | 15,830.00 | 16,000.00 | 16,000.00 | 82,435 |
| 2024-08-14 | 15,740.00 | 15,830.00 | 15,380.00 | 15,830.00 | 15,830.00 | 76,799 |
| 2024-08-13 | 15,680.00 | 15,800.00 | 15,350.00 | 15,690.00 | 15,690.00 | 108,540 |
| 2024-08-12 | 16,150.00 | 16,200.00 | 15,400.00 | 15,670.00 | 15,670.00 | 303,740 |
| 2024-08-09 | 16,510.00 | 16,800.00 | 15,990.00 | 16,170.00 | 16,170.00 | 203,860 |
| 2024-08-08 | 17,310.00 | 17,480.00 | 16,050.00 | 16,500.00 | 16,500.00 | 508,053 |
| 2024-08-07 | 18,400.00 | 19,270.00 | 18,220.00 | 19,150.00 | 19,150.00 | 130,823 |
| 2024-08-06 | 16,500.00 | 18,400.00 | 16,500.00 | 18,400.00 | 18,400.00 | 71,502 |
| 2024-08-05 | 18,570.00 | 18,570.00 | 16,110.00 | 16,880.00 | 16,880.00 | 115,443 |
| 2024-08-02 | 19,200.00 | 19,230.00 | 18,460.00 | 18,570.00 | 18,570.00 | 40,927 |
| 2024-08-01 | 19,200.00 | 19,500.00 | 19,180.00 | 19,360.00 | 19,360.00 | 29,715 |
| 2024-07-31 | 19,240.00 | 19,320.00 | 19,050.00 | 19,300.00 | 19,300.00 | 25,713 |
| 2024-07-30 | 18,860.00 | 19,510.00 | 18,860.00 | 19,240.00 | 19,240.00 | 36,912 |
| 2024-07-29 | 18,600.00 | 19,240.00 | 18,400.00 | 19,200.00 | 19,200.00 | 48,294 |
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.