DIO Corporation (KOSDAQ:039840)
South Korea · Delayed Price · Currency is KRW 17,700
-40 (-0.23%)
Sep 19, 2025, 3:30 PM KST
DIO Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 17,460.00 | 17,770.00 | 17,070.00 | 17,700.00 | 17,700.00 | -0.23% | 73,579 |
| Sep 18, 2025 | 17,640.00 | 17,750.00 | 17,530.00 | 17,740.00 | 17,740.00 | 0.57% | 39,212 |
| Sep 17, 2025 | 17,580.00 | 17,660.00 | 17,340.00 | 17,640.00 | 17,640.00 | 0.57% | 25,821 |
| Sep 16, 2025 | 17,590.00 | 17,670.00 | 17,370.00 | 17,540.00 | 17,540.00 | -0.28% | 33,731 |
| Sep 15, 2025 | 17,500.00 | 17,650.00 | 17,310.00 | 17,590.00 | 17,590.00 | 0.51% | 23,668 |
| Sep 12, 2025 | 17,160.00 | 17,540.00 | 17,100.00 | 17,500.00 | 17,500.00 | 1.63% | 49,533 |
| Sep 11, 2025 | 17,300.00 | 17,430.00 | 17,000.00 | 17,220.00 | 17,220.00 | -0.46% | 14,743 |
| Sep 10, 2025 | 17,060.00 | 17,300.00 | 16,940.00 | 17,300.00 | 17,300.00 | 1.41% | 42,851 |
| Sep 9, 2025 | 17,170.00 | 17,290.00 | 16,880.00 | 17,060.00 | 17,060.00 | -0.99% | 28,155 |
| Sep 8, 2025 | 17,000.00 | 17,450.00 | 17,000.00 | 17,230.00 | 17,230.00 | 1.35% | 69,957 |
| Sep 5, 2025 | 16,930.00 | 17,060.00 | 16,720.00 | 17,000.00 | 17,000.00 | 0.41% | 19,440 |
| Sep 4, 2025 | 16,670.00 | 17,000.00 | 16,670.00 | 16,930.00 | 16,930.00 | 1.50% | 19,047 |
| Sep 3, 2025 | 16,590.00 | 16,780.00 | 16,500.00 | 16,680.00 | 16,680.00 | 0.54% | 12,472 |
| Sep 2, 2025 | 16,490.00 | 16,610.00 | 16,320.00 | 16,590.00 | 16,590.00 | 0.85% | 16,946 |
| Sep 1, 2025 | 16,230.00 | 17,200.00 | 16,120.00 | 16,450.00 | 16,450.00 | 1.29% | 61,200 |
| Aug 29, 2025 | 16,270.00 | 16,440.00 | 16,200.00 | 16,240.00 | 16,240.00 | -0.12% | 10,348 |
| Aug 28, 2025 | 16,650.00 | 16,650.00 | 16,160.00 | 16,260.00 | 16,260.00 | -2.34% | 51,425 |
| Aug 27, 2025 | 16,810.00 | 16,890.00 | 16,570.00 | 16,650.00 | 16,650.00 | -0.89% | 16,467 |
| Aug 26, 2025 | 16,780.00 | 16,990.00 | 16,500.00 | 16,800.00 | 16,800.00 | 0.96% | 24,385 |
| Aug 25, 2025 | 16,750.00 | 16,900.00 | 16,520.00 | 16,640.00 | 16,640.00 | -0.89% | 26,787 |
| Aug 22, 2025 | 16,940.00 | 17,020.00 | 16,600.00 | 16,790.00 | 16,790.00 | -0.89% | 27,388 |
| Aug 21, 2025 | 17,210.00 | 17,380.00 | 16,930.00 | 16,940.00 | 16,940.00 | -2.59% | 28,181 |
| Aug 20, 2025 | 17,460.00 | 17,540.00 | 16,910.00 | 17,390.00 | 17,390.00 | -0.74% | 21,924 |
| Aug 19, 2025 | 17,900.00 | 17,900.00 | 17,350.00 | 17,520.00 | 17,520.00 | -2.12% | 31,200 |
| Aug 18, 2025 | 18,050.00 | 18,200.00 | 17,750.00 | 17,900.00 | 17,900.00 | 0.67% | 52,239 |
| Aug 14, 2025 | 17,750.00 | 17,960.00 | 17,570.00 | 17,780.00 | 17,780.00 | 0.17% | 25,765 |
| Aug 13, 2025 | 17,800.00 | 17,890.00 | 17,420.00 | 17,750.00 | 17,750.00 | -0.28% | 36,022 |
| Aug 12, 2025 | 18,120.00 | 18,120.00 | 17,570.00 | 17,800.00 | 17,800.00 | -0.73% | 27,936 |
| Aug 11, 2025 | 17,750.00 | 18,030.00 | 17,720.00 | 17,930.00 | 17,930.00 | 0.11% | 10,162 |
| Aug 8, 2025 | 18,190.00 | 18,190.00 | 17,810.00 | 17,910.00 | 17,910.00 | -0.78% | 11,860 |
| Aug 7, 2025 | 18,160.00 | 18,160.00 | 17,900.00 | 18,050.00 | 18,050.00 | -0.33% | 12,291 |
| Aug 6, 2025 | 17,600.00 | 18,370.00 | 17,110.00 | 18,110.00 | 18,110.00 | 2.14% | 35,441 |
| Aug 5, 2025 | 17,600.00 | 17,750.00 | 17,450.00 | 17,730.00 | 17,730.00 | 0.57% | 37,558 |
| Aug 4, 2025 | 18,200.00 | 18,310.00 | 17,450.00 | 17,630.00 | 17,630.00 | -3.13% | 46,130 |
| Aug 1, 2025 | 18,470.00 | 18,470.00 | 18,010.00 | 18,200.00 | 18,200.00 | -1.41% | 29,330 |
| Jul 31, 2025 | 18,200.00 | 18,540.00 | 18,090.00 | 18,460.00 | 18,460.00 | 1.48% | 38,617 |
| Jul 30, 2025 | 18,100.00 | 18,340.00 | 18,050.00 | 18,190.00 | 18,190.00 | 0.50% | 45,868 |
| Jul 29, 2025 | 17,960.00 | 18,270.00 | 17,960.00 | 18,100.00 | 18,100.00 | 0.72% | 27,622 |
| Jul 28, 2025 | 18,280.00 | 18,280.00 | 17,920.00 | 17,970.00 | 17,970.00 | -1.59% | 19,605 |
| Jul 25, 2025 | 18,220.00 | 18,340.00 | 18,110.00 | 18,260.00 | 18,260.00 | 0.27% | 8,830 |
| Jul 24, 2025 | 18,280.00 | 18,390.00 | 18,150.00 | 18,210.00 | 18,210.00 | -0.76% | 30,116 |
| Jul 23, 2025 | 18,400.00 | 18,400.00 | 18,090.00 | 18,350.00 | 18,350.00 | 0.99% | 16,324 |
| Jul 22, 2025 | 18,570.00 | 18,900.00 | 18,150.00 | 18,170.00 | 18,170.00 | -2.10% | 44,524 |
| Jul 21, 2025 | 19,060.00 | 19,390.00 | 18,560.00 | 18,560.00 | 18,560.00 | -2.78% | 40,060 |
| Jul 18, 2025 | 19,280.00 | 19,290.00 | 19,010.00 | 19,090.00 | 19,090.00 | -1.09% | 29,712 |
| Jul 17, 2025 | 19,590.00 | 19,590.00 | 18,950.00 | 19,300.00 | 19,300.00 | -0.77% | 42,669 |
| Jul 16, 2025 | 19,200.00 | 19,640.00 | 19,010.00 | 19,450.00 | 19,450.00 | 1.83% | 90,434 |
| Jul 15, 2025 | 18,950.00 | 19,390.00 | 18,750.00 | 19,100.00 | 19,100.00 | 1.00% | 76,185 |
| Jul 14, 2025 | 18,650.00 | 19,090.00 | 18,580.00 | 18,910.00 | 18,910.00 | 1.39% | 47,382 |
| Jul 11, 2025 | 18,670.00 | 18,850.00 | 18,360.00 | 18,650.00 | 18,650.00 | -0.48% | 47,970 |