DIO Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 10,110.00 | 10,430.00 | 10,070.00 | 10,300.00 | 10,300.00 | 161,776 |
| 2026-10-19 | 9,030.00 | 9,930.00 | 9,030.00 | 9,790.00 | 9,790.00 | 99,278 |
| 2026-10-16 | 8,830.00 | 9,380.00 | 8,830.00 | 9,300.00 | 9,300.00 | 58,788 |
| 2026-10-15 | 8,800.00 | 9,080.00 | 8,660.00 | 8,820.00 | 8,820.00 | 50,657 |
| 2026-10-14 | 9,560.00 | 9,650.00 | 9,150.00 | 9,200.00 | 9,200.00 | 64,450 |
| 2026-10-13 | 9,990.00 | 10,050.00 | 9,100.00 | 9,540.00 | 9,540.00 | 140,784 |
| 2026-10-12 | 10,530.00 | 10,650.00 | 10,020.00 | 10,270.00 | 10,270.00 | 413,911 |
| 2026-10-08 | 9,840.00 | 9,850.00 | 9,510.00 | 9,750.00 | 9,750.00 | 35,475 |
| 2026-10-07 | 10,040.00 | 10,100.00 | 9,870.00 | 9,900.00 | 9,900.00 | 44,353 |
| 2026-10-06 | 10,080.00 | 10,120.00 | 9,860.00 | 9,950.00 | 9,950.00 | 56,742 |
| 2026-10-02 | 10,580.00 | 10,690.00 | 9,880.00 | 10,140.00 | 10,140.00 | 330,707 |
| 2026-10-01 | 9,380.00 | 9,550.00 | 9,360.00 | 9,520.00 | 9,520.00 | 9,976 |
| 2026-09-30 | 9,320.00 | 9,550.00 | 9,270.00 | 9,450.00 | 9,450.00 | 18,865 |
| 2026-09-29 | 9,390.00 | 9,500.00 | 9,100.00 | 9,310.00 | 9,310.00 | 34,686 |
| 2026-09-28 | 9,440.00 | 9,580.00 | 9,310.00 | 9,390.00 | 9,390.00 | 69,116 |
| 2026-09-23 | 9,740.00 | 9,740.00 | 9,360.00 | 9,430.00 | 9,430.00 | 46,290 |
| 2026-09-22 | 9,900.00 | 9,900.00 | 9,480.00 | 9,680.00 | 9,680.00 | 58,911 |
| 2026-09-21 | 10,000.00 | 10,000.00 | 9,810.00 | 9,990.00 | 9,990.00 | 17,861 |
| 2026-09-18 | 10,090.00 | 10,090.00 | 9,730.00 | 9,890.00 | 9,890.00 | 189,381 |
| 2026-09-17 | 10,120.00 | 10,120.00 | 9,890.00 | 10,000.00 | 10,000.00 | 38,481 |
| 2026-09-16 | 10,550.00 | 10,550.00 | 9,930.00 | 10,120.00 | 10,120.00 | 62,442 |
| 2026-09-15 | 10,770.00 | 10,890.00 | 10,380.00 | 10,560.00 | 10,560.00 | 29,604 |
| 2026-09-14 | 11,100.00 | 11,100.00 | 10,800.00 | 10,930.00 | 10,930.00 | 23,355 |
| 2026-09-11 | 10,900.00 | 11,120.00 | 10,830.00 | 11,110.00 | 11,110.00 | 28,929 |
| 2026-09-10 | 11,000.00 | 11,030.00 | 10,750.00 | 11,020.00 | 11,020.00 | 33,734 |
| 2026-09-09 | 11,060.00 | 11,060.00 | 10,800.00 | 11,010.00 | 11,010.00 | 14,008 |
| 2026-09-08 | 11,150.00 | 11,250.00 | 10,900.00 | 11,020.00 | 11,020.00 | 30,157 |
| 2026-09-07 | 10,910.00 | 11,270.00 | 10,800.00 | 11,250.00 | 11,250.00 | 54,526 |
| 2026-09-04 | 11,020.00 | 11,030.00 | 10,670.00 | 10,910.00 | 10,910.00 | 32,629 |
| 2026-09-03 | 10,990.00 | 11,050.00 | 10,830.00 | 11,010.00 | 11,010.00 | 18,244 |
| 2026-09-02 | 10,730.00 | 11,040.00 | 10,730.00 | 10,990.00 | 10,990.00 | 18,194 |
| 2026-09-01 | 11,170.00 | 11,200.00 | 10,890.00 | 11,070.00 | 11,070.00 | 12,666 |
| 2026-08-31 | 11,130.00 | 11,180.00 | 10,780.00 | 11,160.00 | 11,160.00 | 25,323 |
| 2026-08-28 | 10,760.00 | 11,100.00 | 10,720.00 | 11,100.00 | 11,100.00 | 34,659 |
| 2026-08-27 | 11,260.00 | 11,270.00 | 10,500.00 | 10,810.00 | 10,810.00 | 37,249 |
| 2026-08-26 | 11,370.00 | 11,400.00 | 11,000.00 | 11,160.00 | 11,160.00 | 28,638 |
| 2026-08-25 | 11,200.00 | 11,460.00 | 10,770.00 | 11,400.00 | 11,400.00 | 27,770 |
| 2026-08-24 | 11,800.00 | 11,800.00 | 10,980.00 | 11,390.00 | 11,390.00 | 36,016 |
| 2026-08-21 | 11,900.00 | 11,940.00 | 11,370.00 | 11,620.00 | 11,620.00 | 26,225 |
| 2026-08-20 | 11,980.00 | 11,990.00 | 11,810.00 | 11,960.00 | 11,960.00 | 13,167 |
| 2026-08-19 | 11,770.00 | 12,010.00 | 11,700.00 | 11,830.00 | 11,830.00 | 20,490 |
| 2026-08-18 | 12,480.00 | 12,480.00 | 11,860.00 | 11,980.00 | 11,980.00 | 23,864 |
| 2026-08-14 | 12,500.00 | 12,500.00 | 12,140.00 | 12,290.00 | 12,290.00 | 15,531 |
| 2026-08-13 | 12,610.00 | 12,820.00 | 12,070.00 | 12,370.00 | 12,370.00 | 31,868 |
| 2026-08-12 | 13,090.00 | 13,140.00 | 12,490.00 | 12,580.00 | 12,580.00 | 33,337 |
| 2026-08-11 | 12,560.00 | 13,000.00 | 12,560.00 | 12,940.00 | 12,940.00 | 23,662 |
| 2026-08-10 | 12,600.00 | 12,890.00 | 12,540.00 | 12,790.00 | 12,790.00 | 25,634 |
| 2026-08-07 | 12,500.00 | 12,700.00 | 12,290.00 | 12,570.00 | 12,570.00 | 21,655 |
| 2026-08-06 | 12,300.00 | 12,590.00 | 12,190.00 | 12,410.00 | 12,410.00 | 17,729 |
| 2026-08-05 | 12,260.00 | 12,460.00 | 12,230.00 | 12,400.00 | 12,400.00 | 24,249 |
| 2026-08-04 | 11,980.00 | 12,290.00 | 11,930.00 | 12,210.00 | 12,210.00 | 17,821 |
| 2026-08-03 | 11,800.00 | 12,130.00 | 11,760.00 | 11,980.00 | 11,980.00 | 22,979 |
| 2026-07-31 | 11,800.00 | 12,240.00 | 11,490.00 | 12,150.00 | 12,150.00 | 28,265 |
| 2026-07-30 | 11,560.00 | 11,890.00 | 11,460.00 | 11,840.00 | 11,840.00 | 25,081 |
| 2026-07-29 | 12,020.00 | 12,040.00 | 11,050.00 | 11,830.00 | 11,830.00 | 36,691 |
| 2026-07-28 | 12,530.00 | 12,530.00 | 11,800.00 | 12,010.00 | 12,010.00 | 35,141 |
| 2026-07-27 | 12,740.00 | 12,750.00 | 12,320.00 | 12,520.00 | 12,520.00 | 16,917 |
| 2026-07-24 | 12,310.00 | 12,690.00 | 12,310.00 | 12,490.00 | 12,490.00 | 12,659 |
| 2026-07-23 | 12,020.00 | 12,500.00 | 11,910.00 | 12,470.00 | 12,470.00 | 16,654 |
| 2026-07-22 | 12,430.00 | 12,430.00 | 12,010.00 | 12,110.00 | 12,110.00 | 19,609 |
Page 1 of 21 · 1,223 trading daysOlder →
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.