DIO Corporation (KOSDAQ:039840)
South Korea · Delayed Price · Currency is KRW 16,320
+60 (0.37%)
Aug 29, 2025, 9:39 AM KST
DIO Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 16,650.00 | 16,650.00 | 16,160.00 | 16,260.00 | 16,260.00 | -2.34% | 51,265 |
| 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 |
| Jul 10, 2025 | 18,850.00 | 19,290.00 | 18,620.00 | 18,740.00 | 18,740.00 | -0.58% | 59,803 |
| Jul 9, 2025 | 18,190.00 | 18,900.00 | 18,030.00 | 18,850.00 | 18,850.00 | 4.43% | 82,654 |
| Jul 8, 2025 | 18,220.00 | 18,540.00 | 18,040.00 | 18,050.00 | 18,050.00 | -0.93% | 56,883 |
| Jul 7, 2025 | 18,170.00 | 18,260.00 | 17,940.00 | 18,220.00 | 18,220.00 | 0.39% | 35,724 |
| Jul 4, 2025 | 18,550.00 | 18,750.00 | 18,090.00 | 18,150.00 | 18,150.00 | -2.10% | 51,999 |
| Jul 3, 2025 | 18,850.00 | 19,070.00 | 18,520.00 | 18,540.00 | 18,540.00 | -1.64% | 54,091 |
| Jul 2, 2025 | 18,600.00 | 18,880.00 | 18,510.00 | 18,850.00 | 18,850.00 | 1.51% | 42,355 |
| Jul 1, 2025 | 18,150.00 | 18,650.00 | 18,150.00 | 18,570.00 | 18,570.00 | 3.22% | 52,256 |
| Jun 30, 2025 | 18,570.00 | 18,570.00 | 17,990.00 | 17,990.00 | 17,990.00 | -3.02% | 48,820 |
| Jun 27, 2025 | 18,770.00 | 18,890.00 | 18,500.00 | 18,550.00 | 18,550.00 | -1.17% | 31,188 |
| Jun 26, 2025 | 18,970.00 | 18,970.00 | 18,200.00 | 18,770.00 | 18,770.00 | -1.05% | 40,619 |
| Jun 25, 2025 | 19,090.00 | 19,230.00 | 18,840.00 | 18,970.00 | 18,970.00 | -0.63% | 32,818 |
| Jun 24, 2025 | 18,990.00 | 19,090.00 | 18,820.00 | 19,090.00 | 19,090.00 | 1.76% | 34,101 |
| Jun 23, 2025 | 19,100.00 | 19,100.00 | 18,480.00 | 18,760.00 | 18,760.00 | -1.78% | 47,970 |
| Jun 20, 2025 | 18,600.00 | 19,150.00 | 18,540.00 | 19,100.00 | 19,100.00 | 2.14% | 79,764 |
| Jun 19, 2025 | 18,470.00 | 18,850.00 | 18,260.00 | 18,700.00 | 18,700.00 | 2.07% | 66,743 |