DIO Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 31,650.00 | 32,350.00 | 31,550.00 | 32,350.00 | 32,350.00 | 26,340 |
| 2022-02-18 | 31,550.00 | 32,500.00 | 31,300.00 | 32,350.00 | 32,350.00 | 34,327 |
| 2022-02-17 | 32,600.00 | 33,000.00 | 31,700.00 | 32,150.00 | 32,150.00 | 85,197 |
| 2022-02-16 | 31,150.00 | 32,350.00 | 31,150.00 | 32,350.00 | 32,350.00 | 68,940 |
| 2022-02-15 | 30,700.00 | 31,500.00 | 30,200.00 | 30,500.00 | 30,500.00 | 67,412 |
| 2022-02-14 | 30,850.00 | 31,200.00 | 29,900.00 | 30,400.00 | 30,400.00 | 86,855 |
| 2022-02-11 | 31,950.00 | 32,150.00 | 31,350.00 | 31,500.00 | 31,500.00 | 82,415 |
| 2022-02-10 | 32,850.00 | 33,400.00 | 32,350.00 | 32,350.00 | 32,350.00 | 84,630 |
| 2022-02-09 | 32,650.00 | 32,950.00 | 32,500.00 | 32,550.00 | 32,550.00 | 46,346 |
| 2022-02-08 | 33,150.00 | 33,500.00 | 32,200.00 | 32,500.00 | 32,500.00 | 55,721 |
| 2022-02-07 | 33,850.00 | 33,950.00 | 32,750.00 | 33,000.00 | 33,000.00 | 74,117 |
| 2022-02-04 | 33,950.00 | 34,400.00 | 33,650.00 | 33,950.00 | 33,950.00 | 65,306 |
| 2022-02-03 | 34,200.00 | 35,050.00 | 33,800.00 | 34,200.00 | 34,200.00 | 74,152 |
| 2022-01-28 | 32,500.00 | 34,400.00 | 32,500.00 | 34,050.00 | 34,050.00 | 83,475 |
| 2022-01-27 | 32,850.00 | 33,100.00 | 31,450.00 | 33,000.00 | 33,000.00 | 126,723 |
| 2022-01-26 | 32,800.00 | 33,850.00 | 32,300.00 | 32,800.00 | 32,800.00 | 88,581 |
| 2022-01-25 | 35,150.00 | 35,400.00 | 32,800.00 | 32,800.00 | 32,800.00 | 169,049 |
| 2022-01-24 | 36,400.00 | 36,900.00 | 34,300.00 | 34,900.00 | 34,900.00 | 168,653 |
| 2022-01-21 | 38,100.00 | 39,400.00 | 36,050.00 | 36,600.00 | 36,600.00 | 378,731 |
| 2022-01-20 | 35,400.00 | 39,600.00 | 35,300.00 | 38,650.00 | 38,650.00 | 800,786 |
| 2022-01-19 | 34,250.00 | 35,950.00 | 34,250.00 | 35,000.00 | 35,000.00 | 93,912 |
| 2022-01-18 | 34,600.00 | 35,400.00 | 34,400.00 | 34,750.00 | 34,750.00 | 62,447 |
| 2022-01-17 | 35,300.00 | 35,300.00 | 34,100.00 | 34,600.00 | 34,600.00 | 71,947 |
| 2022-01-14 | 35,900.00 | 35,950.00 | 34,700.00 | 35,000.00 | 35,000.00 | 124,845 |
| 2022-01-13 | 37,500.00 | 37,500.00 | 36,150.00 | 36,250.00 | 36,250.00 | 84,009 |
| 2022-01-12 | 37,450.00 | 38,450.00 | 36,900.00 | 37,100.00 | 37,100.00 | 101,794 |
| 2022-01-11 | 36,500.00 | 37,550.00 | 36,050.00 | 36,800.00 | 36,800.00 | 82,826 |
| 2022-01-10 | 37,700.00 | 37,900.00 | 36,050.00 | 36,750.00 | 36,750.00 | 108,978 |
| 2022-01-07 | 38,850.00 | 39,100.00 | 37,350.00 | 37,650.00 | 37,650.00 | 125,887 |
| 2022-01-06 | 40,550.00 | 40,900.00 | 37,750.00 | 38,000.00 | 38,000.00 | 315,501 |
| 2022-01-05 | 39,250.00 | 42,200.00 | 37,450.00 | 40,650.00 | 40,650.00 | 639,460 |
| 2022-01-04 | 38,600.00 | 41,200.00 | 38,350.00 | 39,200.00 | 39,200.00 | 394,277 |
| 2022-01-03 | 39,850.00 | 40,400.00 | 37,000.00 | 37,800.00 | 37,800.00 | 231,863 |
| 2021-12-30 | 37,450.00 | 37,500.00 | 36,800.00 | 37,350.00 | 37,350.00 | 29,503 |
| 2021-12-29 | 37,000.00 | 37,750.00 | 36,600.00 | 37,200.00 | 37,200.00 | 39,861 |
| 2021-12-28 | 38,000.00 | 38,350.00 | 36,500.00 | 37,200.00 | 37,200.00 | 87,463 |
| 2021-12-27 | 35,200.00 | 37,500.00 | 35,200.00 | 37,200.00 | 37,200.00 | 101,456 |
| 2021-12-24 | 35,400.00 | 35,500.00 | 34,850.00 | 35,200.00 | 35,200.00 | 32,646 |
| 2021-12-23 | 35,450.00 | 35,550.00 | 35,150.00 | 35,400.00 | 35,400.00 | 26,776 |
| 2021-12-22 | 35,850.00 | 35,950.00 | 34,950.00 | 35,300.00 | 35,300.00 | 44,652 |
| 2021-12-21 | 35,350.00 | 37,100.00 | 34,750.00 | 35,550.00 | 35,550.00 | 36,294 |
| 2021-12-20 | 36,250.00 | 36,300.00 | 35,200.00 | 35,250.00 | 35,250.00 | 41,185 |
| 2021-12-17 | 37,200.00 | 37,300.00 | 35,850.00 | 36,200.00 | 36,200.00 | 65,739 |
| 2021-12-16 | 36,800.00 | 39,000.00 | 36,400.00 | 37,300.00 | 37,300.00 | 70,435 |
| 2021-12-15 | 35,550.00 | 36,750.00 | 35,550.00 | 36,350.00 | 36,350.00 | 47,666 |
| 2021-12-14 | 36,550.00 | 37,200.00 | 35,900.00 | 36,000.00 | 36,000.00 | 56,417 |
| 2021-12-13 | 37,750.00 | 37,850.00 | 36,600.00 | 37,200.00 | 37,200.00 | 63,190 |
| 2021-12-10 | 38,100.00 | 38,150.00 | 36,700.00 | 37,600.00 | 37,600.00 | 90,530 |
| 2021-12-09 | 38,300.00 | 39,850.00 | 37,850.00 | 38,000.00 | 38,000.00 | 117,903 |
| 2021-12-08 | 38,200.00 | 39,350.00 | 37,450.00 | 37,850.00 | 37,850.00 | 161,859 |
| 2021-12-07 | 37,500.00 | 37,900.00 | 36,800.00 | 37,400.00 | 37,400.00 | 111,193 |
| 2021-12-06 | 36,500.00 | 38,150.00 | 36,000.00 | 37,250.00 | 37,250.00 | 292,240 |
| 2021-12-03 | 33,850.00 | 36,950.00 | 33,450.00 | 36,500.00 | 36,500.00 | 271,389 |
| 2021-12-02 | 32,050.00 | 33,550.00 | 31,600.00 | 33,350.00 | 33,350.00 | 72,669 |
| 2021-12-01 | 31,500.00 | 32,300.00 | 30,850.00 | 32,200.00 | 32,200.00 | 48,394 |
| 2021-11-30 | 32,650.00 | 33,150.00 | 31,200.00 | 31,500.00 | 31,500.00 | 61,018 |
| 2021-11-29 | 31,750.00 | 33,550.00 | 31,750.00 | 32,600.00 | 32,600.00 | 111,220 |
| 2021-11-26 | 35,050.00 | 35,050.00 | 33,000.00 | 33,400.00 | 33,400.00 | 76,484 |
| 2021-11-25 | 34,750.00 | 35,150.00 | 34,550.00 | 34,550.00 | 34,550.00 | 28,334 |
| 2021-11-24 | 35,050.00 | 35,450.00 | 34,500.00 | 34,750.00 | 34,750.00 | 31,614 |
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.