DIO Corporation (KOSDAQ:039840)
South Korea · Delayed Price · Currency is KRW 17,210
+100 (0.58%)
At close: Dec 5, 2025
DIO Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,460.00 | 17,460.00 | 16,990.00 | 17,210.00 | 17,210.00 | 0.58% | 9,044 |
| Dec 4, 2025 | 17,300.00 | 17,390.00 | 16,980.00 | 17,110.00 | 17,110.00 | -0.52% | 12,973 |
| Dec 3, 2025 | 17,390.00 | 17,500.00 | 17,180.00 | 17,200.00 | 17,200.00 | -1.32% | 13,200 |
| Dec 2, 2025 | 17,170.00 | 17,440.00 | 17,000.00 | 17,430.00 | 17,430.00 | 1.22% | 17,089 |
| Dec 1, 2025 | 16,950.00 | 17,650.00 | 16,950.00 | 17,220.00 | 17,220.00 | 1.59% | 47,829 |
| Nov 28, 2025 | 16,060.00 | 16,980.00 | 16,050.00 | 16,950.00 | 16,950.00 | 5.54% | 53,716 |
| Nov 27, 2025 | 16,180.00 | 16,250.00 | 16,060.00 | 16,060.00 | 16,060.00 | -0.74% | 18,688 |
| Nov 26, 2025 | 15,990.00 | 16,180.00 | 15,840.00 | 16,180.00 | 16,180.00 | 1.19% | 30,298 |
| Nov 25, 2025 | 16,210.00 | 16,210.00 | 15,620.00 | 15,990.00 | 15,990.00 | -0.99% | 45,001 |
| Nov 24, 2025 | 16,170.00 | 16,200.00 | 15,960.00 | 16,150.00 | 16,150.00 | -0.37% | 18,823 |
| Nov 21, 2025 | 16,490.00 | 16,490.00 | 16,160.00 | 16,210.00 | 16,210.00 | -2.35% | 22,957 |
| Nov 20, 2025 | 16,560.00 | 16,730.00 | 16,450.00 | 16,600.00 | 16,600.00 | 0.61% | 23,377 |
| Nov 19, 2025 | 17,280.00 | 17,280.00 | 16,500.00 | 16,500.00 | 16,500.00 | -3.51% | 27,544 |
| Nov 18, 2025 | 17,450.00 | 17,450.00 | 16,920.00 | 17,100.00 | 17,100.00 | -2.01% | 27,263 |
| Nov 17, 2025 | 17,550.00 | 17,550.00 | 17,140.00 | 17,450.00 | 17,450.00 | 0.29% | 25,996 |
| Nov 14, 2025 | 17,290.00 | 17,700.00 | 17,190.00 | 17,400.00 | 17,400.00 | 0.29% | 49,139 |
| Nov 13, 2025 | 17,090.00 | 17,630.00 | 17,070.00 | 17,350.00 | 17,350.00 | 2.30% | 86,548 |
| Nov 12, 2025 | 16,660.00 | 17,000.00 | 16,570.00 | 16,960.00 | 16,960.00 | 2.11% | 31,726 |
| Nov 11, 2025 | 16,650.00 | 17,040.00 | 16,410.00 | 16,610.00 | 16,610.00 | -0.24% | 51,535 |
| Nov 10, 2025 | 16,300.00 | 16,670.00 | 16,130.00 | 16,650.00 | 16,650.00 | 2.15% | 21,285 |
| Nov 7, 2025 | 16,810.00 | 16,810.00 | 16,100.00 | 16,300.00 | 16,300.00 | -3.21% | 33,955 |
| Nov 6, 2025 | 16,620.00 | 16,870.00 | 16,440.00 | 16,840.00 | 16,840.00 | 1.38% | 29,293 |
| Nov 5, 2025 | 16,670.00 | 16,690.00 | 16,050.00 | 16,610.00 | 16,610.00 | -0.42% | 48,760 |
| Nov 4, 2025 | 16,610.00 | 16,890.00 | 16,510.00 | 16,680.00 | 16,680.00 | -0.12% | 38,412 |
| Nov 3, 2025 | 16,640.00 | 16,870.00 | 16,390.00 | 16,700.00 | 16,700.00 | -0.60% | 50,314 |
| Oct 31, 2025 | 16,690.00 | 16,910.00 | 16,300.00 | 16,800.00 | 16,800.00 | 0.66% | 39,876 |
| Oct 30, 2025 | 17,030.00 | 17,180.00 | 16,640.00 | 16,690.00 | 16,690.00 | -1.42% | 39,364 |
| Oct 29, 2025 | 17,230.00 | 17,230.00 | 16,800.00 | 16,930.00 | 16,930.00 | -1.68% | 38,776 |
| Oct 28, 2025 | 17,370.00 | 17,460.00 | 17,070.00 | 17,220.00 | 17,220.00 | 0.29% | 36,085 |
| Oct 27, 2025 | 17,200.00 | 17,330.00 | 16,980.00 | 17,170.00 | 17,170.00 | -0.17% | 36,040 |
| Oct 24, 2025 | 17,200.00 | 17,390.00 | 16,920.00 | 17,200.00 | 17,200.00 | - | 30,256 |
| Oct 23, 2025 | 17,290.00 | 17,290.00 | 17,100.00 | 17,200.00 | 17,200.00 | -0.58% | 22,166 |
| Oct 22, 2025 | 17,000.00 | 17,300.00 | 16,970.00 | 17,300.00 | 17,300.00 | 0.93% | 20,108 |
| Oct 21, 2025 | 17,240.00 | 17,480.00 | 17,070.00 | 17,140.00 | 17,140.00 | -0.58% | 16,586 |
| Oct 20, 2025 | 16,900.00 | 17,280.00 | 16,900.00 | 17,240.00 | 17,240.00 | 2.25% | 29,910 |
| Oct 17, 2025 | 16,970.00 | 17,300.00 | 16,810.00 | 16,860.00 | 16,860.00 | -0.65% | 18,005 |
| Oct 16, 2025 | 17,190.00 | 17,190.00 | 16,930.00 | 16,970.00 | 16,970.00 | -1.28% | 12,380 |
| Oct 15, 2025 | 16,940.00 | 17,200.00 | 16,720.00 | 17,190.00 | 17,190.00 | 1.48% | 16,881 |
| Oct 14, 2025 | 17,050.00 | 17,180.00 | 16,750.00 | 16,940.00 | 16,940.00 | -0.59% | 26,657 |
| Oct 13, 2025 | 17,420.00 | 17,420.00 | 17,010.00 | 17,040.00 | 17,040.00 | -3.13% | 15,600 |
| Oct 10, 2025 | 17,210.00 | 17,650.00 | 16,930.00 | 17,590.00 | 17,590.00 | 1.21% | 50,449 |
| Oct 2, 2025 | 17,200.00 | 17,460.00 | 16,960.00 | 17,380.00 | 17,380.00 | 1.11% | 31,639 |
| Oct 1, 2025 | 17,440.00 | 17,580.00 | 17,120.00 | 17,190.00 | 17,190.00 | -1.49% | 11,282 |
| Sep 30, 2025 | 17,550.00 | 17,550.00 | 17,320.00 | 17,450.00 | 17,450.00 | 0.06% | 7,831 |
| Sep 29, 2025 | 17,390.00 | 17,490.00 | 17,100.00 | 17,440.00 | 17,440.00 | 0.29% | 27,209 |
| Sep 26, 2025 | 17,420.00 | 17,500.00 | 16,900.00 | 17,390.00 | 17,390.00 | -1.02% | 28,546 |
| Sep 25, 2025 | 17,540.00 | 17,610.00 | 17,360.00 | 17,570.00 | 17,570.00 | 0.17% | 26,435 |
| Sep 24, 2025 | 17,790.00 | 17,800.00 | 17,380.00 | 17,540.00 | 17,540.00 | -1.35% | 12,798 |
| Sep 23, 2025 | 17,790.00 | 17,900.00 | 17,600.00 | 17,780.00 | 17,780.00 | -0.06% | 38,359 |
| Sep 22, 2025 | 17,420.00 | 17,920.00 | 17,420.00 | 17,790.00 | 17,790.00 | 0.51% | 29,972 |