DIO Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 35,050.00 | 35,450.00 | 34,500.00 | 34,750.00 | 34,750.00 | 31,614 |
| 2021-11-23 | 34,900.00 | 35,600.00 | 34,850.00 | 34,900.00 | 34,900.00 | 33,977 |
| 2021-11-22 | 36,200.00 | 36,200.00 | 34,900.00 | 35,200.00 | 35,200.00 | 45,571 |
| 2021-11-19 | 35,050.00 | 36,650.00 | 34,300.00 | 36,150.00 | 36,150.00 | 79,795 |
| 2021-11-18 | 35,600.00 | 35,600.00 | 34,750.00 | 34,800.00 | 34,800.00 | 48,280 |
| 2021-11-17 | 36,500.00 | 36,700.00 | 35,200.00 | 35,650.00 | 35,650.00 | 67,177 |
| 2021-11-16 | 36,600.00 | 37,100.00 | 36,300.00 | 36,500.00 | 36,500.00 | 62,100 |
| 2021-11-15 | 37,500.00 | 37,500.00 | 36,050.00 | 36,550.00 | 36,550.00 | 76,883 |
| 2021-11-12 | 34,950.00 | 37,500.00 | 34,900.00 | 37,000.00 | 37,000.00 | 109,581 |
| 2021-11-11 | 35,950.00 | 36,450.00 | 34,400.00 | 34,750.00 | 34,750.00 | 170,447 |
| 2021-11-10 | 37,450.00 | 37,750.00 | 36,250.00 | 36,350.00 | 36,350.00 | 84,970 |
| 2021-11-09 | 38,400.00 | 38,450.00 | 37,400.00 | 37,600.00 | 37,600.00 | 43,649 |
| 2021-11-08 | 37,850.00 | 38,400.00 | 37,250.00 | 38,400.00 | 38,400.00 | 40,471 |
| 2021-11-05 | 38,950.00 | 39,350.00 | 37,750.00 | 37,850.00 | 37,850.00 | 72,019 |
| 2021-11-04 | 39,800.00 | 40,350.00 | 38,750.00 | 39,050.00 | 39,050.00 | 61,043 |
| 2021-11-03 | 38,500.00 | 40,200.00 | 38,350.00 | 40,100.00 | 40,100.00 | 158,066 |
| 2021-11-02 | 37,400.00 | 37,950.00 | 37,150.00 | 37,700.00 | 37,700.00 | 38,086 |
| 2021-11-01 | 37,650.00 | 38,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 59,403 |
| 2021-10-29 | 40,000.00 | 40,050.00 | 37,200.00 | 37,650.00 | 37,650.00 | 164,879 |
| 2021-10-28 | 39,800.00 | 40,150.00 | 39,550.00 | 39,900.00 | 39,900.00 | 43,532 |
| 2021-10-27 | 40,350.00 | 40,350.00 | 39,400.00 | 39,800.00 | 39,800.00 | 58,513 |
| 2021-10-26 | 40,450.00 | 40,500.00 | 40,000.00 | 40,350.00 | 40,350.00 | 43,557 |
| 2021-10-25 | 40,500.00 | 41,100.00 | 39,850.00 | 40,300.00 | 40,300.00 | 66,347 |
| 2021-10-22 | 42,700.00 | 42,700.00 | 40,450.00 | 40,500.00 | 40,500.00 | 117,922 |
| 2021-10-21 | 44,150.00 | 44,150.00 | 42,700.00 | 42,750.00 | 42,750.00 | 55,005 |
| 2021-10-20 | 43,600.00 | 44,200.00 | 42,950.00 | 43,900.00 | 43,900.00 | 70,462 |
| 2021-10-19 | 43,100.00 | 43,450.00 | 41,700.00 | 43,300.00 | 43,300.00 | 54,076 |
| 2021-10-18 | 42,200.00 | 43,400.00 | 42,150.00 | 43,000.00 | 43,000.00 | 52,653 |
| 2021-10-15 | 42,250.00 | 42,600.00 | 42,000.00 | 42,300.00 | 42,300.00 | 31,282 |
| 2021-10-14 | 41,550.00 | 42,350.00 | 41,550.00 | 42,100.00 | 42,100.00 | 44,484 |
← NewerPage 21 of 21 · 1,230 trading days
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.