DIO Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 27,350.00 | 27,700.00 | 27,050.00 | 27,050.00 | 27,050.00 | 66,229 |
| 2022-08-12 | 27,600.00 | 27,900.00 | 27,050.00 | 27,200.00 | 27,200.00 | 61,291 |
| 2022-08-11 | 27,700.00 | 28,000.00 | 27,450.00 | 27,800.00 | 27,800.00 | 88,553 |
| 2022-08-10 | 27,300.00 | 28,750.00 | 27,200.00 | 27,600.00 | 27,600.00 | 197,241 |
| 2022-08-09 | 27,500.00 | 27,900.00 | 27,150.00 | 27,300.00 | 27,300.00 | 101,481 |
| 2022-08-08 | 27,550.00 | 27,550.00 | 26,800.00 | 27,250.00 | 27,250.00 | 31,918 |
| 2022-08-05 | 27,400.00 | 27,750.00 | 27,100.00 | 27,550.00 | 27,550.00 | 36,043 |
| 2022-08-04 | 26,900.00 | 27,500.00 | 26,750.00 | 27,400.00 | 27,400.00 | 53,955 |
| 2022-08-03 | 26,250.00 | 26,750.00 | 26,250.00 | 26,700.00 | 26,700.00 | 17,956 |
| 2022-08-02 | 27,150.00 | 27,150.00 | 26,300.00 | 26,450.00 | 26,450.00 | 31,887 |
| 2022-08-01 | 27,150.00 | 27,300.00 | 26,550.00 | 27,150.00 | 27,150.00 | 39,346 |
| 2022-07-29 | 27,450.00 | 27,450.00 | 26,850.00 | 27,300.00 | 27,300.00 | 31,370 |
| 2022-07-28 | 27,750.00 | 27,950.00 | 27,200.00 | 27,300.00 | 27,300.00 | 33,126 |
| 2022-07-27 | 27,450.00 | 28,500.00 | 27,300.00 | 27,700.00 | 27,700.00 | 64,220 |
| 2022-07-26 | 27,900.00 | 28,100.00 | 27,350.00 | 27,450.00 | 27,450.00 | 34,840 |
| 2022-07-25 | 26,750.00 | 27,900.00 | 26,650.00 | 27,700.00 | 27,700.00 | 55,466 |
| 2022-07-22 | 27,100.00 | 27,100.00 | 26,700.00 | 26,850.00 | 26,850.00 | 19,744 |
| 2022-07-21 | 26,900.00 | 27,050.00 | 26,600.00 | 27,000.00 | 27,000.00 | 15,940 |
| 2022-07-20 | 27,600.00 | 27,600.00 | 26,700.00 | 26,850.00 | 26,850.00 | 32,231 |
| 2022-07-19 | 25,800.00 | 27,400.00 | 25,800.00 | 27,100.00 | 27,100.00 | 76,064 |
| 2022-07-18 | 25,950.00 | 26,000.00 | 25,350.00 | 26,000.00 | 26,000.00 | 23,027 |
| 2022-07-15 | 25,950.00 | 26,050.00 | 25,100.00 | 25,500.00 | 25,500.00 | 11,884 |
| 2022-07-14 | 25,550.00 | 25,950.00 | 25,300.00 | 25,850.00 | 25,850.00 | 15,745 |
| 2022-07-13 | 25,300.00 | 25,750.00 | 25,000.00 | 25,750.00 | 25,750.00 | 19,637 |
| 2022-07-12 | 25,600.00 | 25,600.00 | 25,000.00 | 25,250.00 | 25,250.00 | 24,040 |
| 2022-07-11 | 26,850.00 | 26,850.00 | 25,600.00 | 25,750.00 | 25,750.00 | 55,625 |
| 2022-07-08 | 27,100.00 | 27,100.00 | 26,400.00 | 26,700.00 | 26,700.00 | 39,152 |
| 2022-07-07 | 26,100.00 | 26,750.00 | 26,100.00 | 26,600.00 | 26,600.00 | 43,679 |
| 2022-07-06 | 25,900.00 | 26,850.00 | 25,600.00 | 25,800.00 | 25,800.00 | 54,676 |
| 2022-07-05 | 25,150.00 | 26,000.00 | 25,150.00 | 25,900.00 | 25,900.00 | 34,804 |
| 2022-07-04 | 25,700.00 | 25,800.00 | 24,950.00 | 25,100.00 | 25,100.00 | 39,949 |
| 2022-07-01 | 26,450.00 | 26,800.00 | 25,450.00 | 25,550.00 | 25,550.00 | 46,291 |
| 2022-06-30 | 26,500.00 | 27,150.00 | 26,000.00 | 26,400.00 | 26,400.00 | 41,667 |
| 2022-06-29 | 26,250.00 | 27,000.00 | 26,150.00 | 26,500.00 | 26,500.00 | 47,130 |
| 2022-06-28 | 25,900.00 | 26,800.00 | 25,550.00 | 26,800.00 | 26,800.00 | 57,673 |
| 2022-06-27 | 25,800.00 | 25,950.00 | 24,550.00 | 25,700.00 | 25,700.00 | 80,007 |
| 2022-06-24 | 24,000.00 | 25,800.00 | 24,000.00 | 25,750.00 | 25,750.00 | 89,345 |
| 2022-06-23 | 25,800.00 | 26,200.00 | 24,350.00 | 24,400.00 | 24,400.00 | 109,916 |
| 2022-06-22 | 27,300.00 | 27,450.00 | 25,800.00 | 25,800.00 | 25,800.00 | 80,715 |
| 2022-06-21 | 26,550.00 | 27,450.00 | 25,850.00 | 27,250.00 | 27,250.00 | 87,209 |
| 2022-06-20 | 27,000.00 | 27,300.00 | 25,450.00 | 25,800.00 | 25,800.00 | 131,401 |
| 2022-06-17 | 26,800.00 | 27,400.00 | 26,200.00 | 26,500.00 | 26,500.00 | 117,508 |
| 2022-06-16 | 29,200.00 | 29,300.00 | 27,500.00 | 27,750.00 | 27,750.00 | 162,306 |
| 2022-06-15 | 27,650.00 | 29,350.00 | 27,650.00 | 29,150.00 | 29,150.00 | 233,310 |
| 2022-06-14 | 27,300.00 | 28,250.00 | 26,600.00 | 28,250.00 | 28,250.00 | 166,127 |
| 2022-06-13 | 31,800.00 | 31,800.00 | 26,700.00 | 28,150.00 | 28,150.00 | 515,364 |
| 2022-06-10 | 32,400.00 | 32,950.00 | 32,350.00 | 32,600.00 | 32,600.00 | 29,496 |
| 2022-06-09 | 33,600.00 | 33,700.00 | 32,350.00 | 33,000.00 | 33,000.00 | 57,208 |
| 2022-06-08 | 33,450.00 | 33,700.00 | 33,150.00 | 33,600.00 | 33,600.00 | 25,795 |
| 2022-06-07 | 33,250.00 | 34,050.00 | 33,100.00 | 33,500.00 | 33,500.00 | 114,894 |
| 2022-06-03 | 33,100.00 | 33,150.00 | 32,700.00 | 32,850.00 | 32,850.00 | 25,835 |
| 2022-06-02 | 32,850.00 | 33,450.00 | 32,600.00 | 33,000.00 | 33,000.00 | 67,956 |
| 2022-05-31 | 32,850.00 | 32,850.00 | 32,100.00 | 32,850.00 | 32,850.00 | 50,972 |
| 2022-05-30 | 32,150.00 | 32,800.00 | 31,750.00 | 32,650.00 | 32,650.00 | 42,523 |
| 2022-05-27 | 32,150.00 | 32,150.00 | 31,450.00 | 31,700.00 | 31,700.00 | 46,522 |
| 2022-05-26 | 31,900.00 | 32,300.00 | 31,600.00 | 31,900.00 | 31,900.00 | 41,040 |
| 2022-05-25 | 31,800.00 | 32,300.00 | 31,600.00 | 31,900.00 | 31,900.00 | 38,199 |
| 2022-05-24 | 32,500.00 | 32,600.00 | 31,650.00 | 31,700.00 | 31,700.00 | 41,893 |
| 2022-05-23 | 32,250.00 | 32,850.00 | 31,800.00 | 32,700.00 | 32,700.00 | 49,330 |
| 2022-05-20 | 31,700.00 | 32,200.00 | 31,500.00 | 32,150.00 | 32,150.00 | 47,573 |
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.