DIO Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 31,500.00 | 32,200.00 | 31,050.00 | 31,750.00 | 31,750.00 | 73,547 |
| 2022-05-18 | 33,200.00 | 34,300.00 | 32,250.00 | 32,600.00 | 32,600.00 | 126,040 |
| 2022-05-17 | 32,850.00 | 33,950.00 | 32,150.00 | 33,750.00 | 33,750.00 | 74,284 |
| 2022-05-16 | 30,850.00 | 33,400.00 | 30,450.00 | 32,900.00 | 32,900.00 | 194,369 |
| 2022-05-13 | 31,300.00 | 32,000.00 | 30,750.00 | 31,300.00 | 31,300.00 | 96,510 |
| 2022-05-12 | 31,050.00 | 32,250.00 | 30,750.00 | 31,250.00 | 31,250.00 | 60,489 |
| 2022-05-11 | 31,350.00 | 31,850.00 | 30,100.00 | 31,600.00 | 31,600.00 | 52,114 |
| 2022-05-10 | 30,800.00 | 31,400.00 | 30,000.00 | 31,350.00 | 31,350.00 | 114,667 |
| 2022-05-09 | 32,950.00 | 33,200.00 | 31,350.00 | 31,450.00 | 31,450.00 | 83,727 |
| 2022-05-06 | 33,300.00 | 33,550.00 | 32,700.00 | 33,150.00 | 33,150.00 | 51,103 |
| 2022-05-04 | 34,350.00 | 34,450.00 | 33,500.00 | 33,850.00 | 33,850.00 | 37,182 |
| 2022-05-03 | 34,550.00 | 34,750.00 | 34,150.00 | 34,250.00 | 34,250.00 | 38,335 |
| 2022-05-02 | 33,700.00 | 34,600.00 | 33,550.00 | 34,450.00 | 34,450.00 | 60,102 |
| 2022-04-29 | 33,550.00 | 34,350.00 | 33,050.00 | 34,250.00 | 34,250.00 | 93,242 |
| 2022-04-28 | 35,100.00 | 35,300.00 | 33,500.00 | 33,800.00 | 33,800.00 | 173,012 |
| 2022-04-27 | 34,750.00 | 35,200.00 | 34,750.00 | 35,000.00 | 35,000.00 | 103,291 |
| 2022-04-26 | 36,000.00 | 36,200.00 | 35,650.00 | 35,850.00 | 35,850.00 | 49,947 |
| 2022-04-25 | 37,150.00 | 37,400.00 | 35,800.00 | 35,800.00 | 35,800.00 | 104,460 |
| 2022-04-22 | 37,300.00 | 37,800.00 | 36,500.00 | 37,700.00 | 37,700.00 | 99,140 |
| 2022-04-21 | 37,650.00 | 37,900.00 | 37,050.00 | 37,450.00 | 37,450.00 | 94,503 |
| 2022-04-20 | 39,550.00 | 39,600.00 | 37,500.00 | 37,600.00 | 37,600.00 | 209,621 |
| 2022-04-19 | 38,800.00 | 39,300.00 | 38,250.00 | 39,100.00 | 39,100.00 | 104,009 |
| 2022-04-18 | 40,000.00 | 40,000.00 | 38,350.00 | 39,200.00 | 39,200.00 | 126,451 |
| 2022-04-15 | 39,150.00 | 40,350.00 | 39,150.00 | 40,000.00 | 40,000.00 | 188,800 |
| 2022-04-14 | 38,350.00 | 40,100.00 | 38,200.00 | 39,550.00 | 39,550.00 | 267,698 |
| 2022-04-13 | 38,700.00 | 38,850.00 | 37,850.00 | 38,350.00 | 38,350.00 | 162,314 |
| 2022-04-12 | 37,350.00 | 39,150.00 | 36,900.00 | 38,600.00 | 38,600.00 | 175,253 |
| 2022-04-11 | 38,600.00 | 39,050.00 | 36,000.00 | 37,900.00 | 37,900.00 | 231,987 |
| 2022-04-08 | 36,750.00 | 38,400.00 | 36,200.00 | 38,050.00 | 38,050.00 | 242,591 |
| 2022-04-07 | 35,450.00 | 36,350.00 | 35,000.00 | 36,200.00 | 36,200.00 | 63,618 |
| 2022-04-06 | 36,100.00 | 36,150.00 | 35,400.00 | 35,650.00 | 35,650.00 | 50,468 |
| 2022-04-05 | 35,700.00 | 36,400.00 | 35,700.00 | 36,300.00 | 36,300.00 | 48,781 |
| 2022-04-04 | 36,100.00 | 36,150.00 | 35,400.00 | 35,650.00 | 35,650.00 | 38,683 |
| 2022-04-01 | 35,950.00 | 36,200.00 | 35,150.00 | 35,900.00 | 35,900.00 | 47,287 |
| 2022-03-31 | 36,300.00 | 36,300.00 | 35,900.00 | 36,050.00 | 36,050.00 | 44,155 |
| 2022-03-30 | 37,000.00 | 37,000.00 | 36,150.00 | 36,250.00 | 36,250.00 | 54,471 |
| 2022-03-29 | 36,200.00 | 36,800.00 | 35,900.00 | 36,300.00 | 36,300.00 | 43,166 |
| 2022-03-28 | 37,400.00 | 37,400.00 | 36,050.00 | 36,050.00 | 36,050.00 | 75,623 |
| 2022-03-25 | 36,200.00 | 37,200.00 | 36,150.00 | 36,850.00 | 36,850.00 | 73,788 |
| 2022-03-24 | 36,100.00 | 36,450.00 | 35,900.00 | 36,200.00 | 36,200.00 | 36,514 |
| 2022-03-23 | 36,550.00 | 36,900.00 | 35,950.00 | 36,500.00 | 36,500.00 | 57,528 |
| 2022-03-22 | 35,750.00 | 36,700.00 | 35,700.00 | 36,500.00 | 36,500.00 | 61,305 |
| 2022-03-21 | 37,300.00 | 37,300.00 | 36,250.00 | 36,300.00 | 36,300.00 | 79,342 |
| 2022-03-18 | 37,250.00 | 37,750.00 | 36,400.00 | 37,300.00 | 37,300.00 | 165,041 |
| 2022-03-17 | 35,650.00 | 37,600.00 | 35,300.00 | 37,000.00 | 37,000.00 | 264,440 |
| 2022-03-16 | 35,200.00 | 35,550.00 | 34,300.00 | 34,800.00 | 34,800.00 | 132,380 |
| 2022-03-15 | 35,950.00 | 36,650.00 | 33,400.00 | 34,900.00 | 34,900.00 | 293,227 |
| 2022-03-14 | 37,000.00 | 39,450.00 | 33,700.00 | 35,500.00 | 35,500.00 | 837,507 |
| 2022-03-11 | 36,050.00 | 36,500.00 | 35,600.00 | 36,250.00 | 36,250.00 | 64,631 |
| 2022-03-10 | 36,000.00 | 36,650.00 | 35,750.00 | 36,050.00 | 36,050.00 | 71,285 |
| 2022-03-08 | 35,150.00 | 36,850.00 | 35,000.00 | 35,600.00 | 35,600.00 | 119,577 |
| 2022-03-07 | 36,200.00 | 36,700.00 | 35,650.00 | 35,900.00 | 35,900.00 | 193,328 |
| 2022-03-04 | 34,900.00 | 36,450.00 | 34,600.00 | 35,900.00 | 35,900.00 | 216,547 |
| 2022-03-03 | 34,250.00 | 36,700.00 | 33,750.00 | 34,550.00 | 34,550.00 | 411,961 |
| 2022-03-02 | 32,450.00 | 33,350.00 | 32,350.00 | 33,250.00 | 33,250.00 | 82,264 |
| 2022-02-28 | 31,200.00 | 32,850.00 | 31,150.00 | 32,800.00 | 32,800.00 | 89,285 |
| 2022-02-25 | 31,350.00 | 31,750.00 | 31,050.00 | 31,600.00 | 31,600.00 | 48,193 |
| 2022-02-24 | 31,550.00 | 32,050.00 | 30,900.00 | 31,000.00 | 31,000.00 | 48,729 |
| 2022-02-23 | 32,050.00 | 32,350.00 | 31,800.00 | 32,100.00 | 32,100.00 | 31,916 |
| 2022-02-22 | 31,700.00 | 32,350.00 | 31,400.00 | 32,000.00 | 32,000.00 | 41,618 |
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.