DIO Corporation (KOSDAQ:039840)
South Korea · Delayed Price · Currency is KRW 16,800
+110 (0.66%)
Oct 31, 2025, 3:30 PM KST
DIO Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 16,690.00 | 16,910.00 | 16,300.00 | 16,540.00 | 16,540.00 | -0.90% | 28,297 |
| Oct 30, 2025 | 17,030.00 | 17,180.00 | 16,640.00 | 16,690.00 | 16,690.00 | -1.42% | 39,362 |
| 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% | 37,040 |
| Oct 27, 2025 | 17,200.00 | 17,330.00 | 16,980.00 | 17,170.00 | 17,170.00 | -0.17% | 37,732 |
| 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% | 21,180 |
| Oct 21, 2025 | 17,240.00 | 17,480.00 | 17,070.00 | 17,140.00 | 17,140.00 | -0.58% | 16,634 |
| Oct 20, 2025 | 16,900.00 | 17,280.00 | 16,900.00 | 17,240.00 | 17,240.00 | 2.25% | 31,350 |
| Oct 17, 2025 | 16,970.00 | 17,300.00 | 16,810.00 | 16,860.00 | 16,860.00 | -0.65% | 18,809 |
| 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% | 18,916 |
| Oct 14, 2025 | 17,050.00 | 17,180.00 | 16,750.00 | 16,940.00 | 16,940.00 | -0.59% | 28,007 |
| 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% | 60,984 |
| 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% | 12,583 |
| Sep 30, 2025 | 17,550.00 | 17,550.00 | 17,320.00 | 17,450.00 | 17,450.00 | 0.06% | 8,735 |
| Sep 29, 2025 | 17,390.00 | 17,490.00 | 17,100.00 | 17,440.00 | 17,440.00 | 0.29% | 30,180 |
| 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% | 39,138 |
| Sep 22, 2025 | 17,420.00 | 17,920.00 | 17,420.00 | 17,790.00 | 17,790.00 | 0.51% | 29,972 |
| 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 |