DIO Corporation (KOSDAQ:039840)
South Korea · Delayed Price · Currency is KRW 15,720
+250 (1.62%)
At close: Mar 20, 2026
DIO Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 15,590.00 | 16,000.00 | 15,530.00 | 15,720.00 | 15,720.00 | 1.62% | 59,493 |
| Mar 19, 2026 | 15,640.00 | 15,640.00 | 15,430.00 | 15,470.00 | 15,470.00 | -2.40% | 29,141 |
| Mar 18, 2026 | 15,850.00 | 16,030.00 | 15,750.00 | 15,850.00 | 15,850.00 | 0.06% | 23,484 |
| Mar 17, 2026 | 16,100.00 | 16,100.00 | 15,620.00 | 15,840.00 | 15,840.00 | 0.06% | 69,498 |
| Mar 16, 2026 | 16,170.00 | 16,170.00 | 15,820.00 | 15,830.00 | 15,830.00 | -2.04% | 26,541 |
| Mar 13, 2026 | 16,510.00 | 16,510.00 | 16,100.00 | 16,160.00 | 16,160.00 | -2.94% | 37,823 |
| Mar 12, 2026 | 16,800.00 | 16,800.00 | 16,520.00 | 16,650.00 | 16,650.00 | -0.89% | 14,469 |
| Mar 11, 2026 | 16,930.00 | 16,990.00 | 16,550.00 | 16,800.00 | 16,800.00 | 0.30% | 15,645 |
| Mar 10, 2026 | 16,410.00 | 16,790.00 | 16,410.00 | 16,750.00 | 16,750.00 | 4.43% | 49,613 |
| Mar 9, 2026 | 16,340.00 | 16,400.00 | 15,870.00 | 16,040.00 | 16,040.00 | -4.24% | 16,004 |
| Mar 6, 2026 | 16,750.00 | 17,000.00 | 16,340.00 | 16,750.00 | 16,750.00 | -1.47% | 20,887 |
| Mar 5, 2026 | 16,900.00 | 17,170.00 | 16,510.00 | 17,000.00 | 17,000.00 | 6.25% | 94,794 |
| Mar 4, 2026 | 16,660.00 | 16,890.00 | 15,510.00 | 16,000.00 | 16,000.00 | -6.76% | 53,161 |
| Mar 3, 2026 | 17,680.00 | 17,680.00 | 17,020.00 | 17,160.00 | 17,160.00 | -3.81% | 40,099 |
| Feb 27, 2026 | 17,610.00 | 18,130.00 | 17,540.00 | 17,840.00 | 17,840.00 | 3.18% | 101,797 |
| Feb 26, 2026 | 17,790.00 | 17,790.00 | 17,290.00 | 17,290.00 | 17,290.00 | -3.41% | 49,811 |
| Feb 25, 2026 | 18,200.00 | 18,270.00 | 17,500.00 | 17,900.00 | 17,900.00 | -2.51% | 77,931 |
| Feb 24, 2026 | 18,370.00 | 18,590.00 | 17,980.00 | 18,360.00 | 18,360.00 | 0.44% | 96,219 |
| Feb 23, 2026 | 18,180.00 | 19,170.00 | 17,420.00 | 18,280.00 | 18,280.00 | 0.55% | 341,860 |
| Feb 20, 2026 | 18,420.00 | 18,530.00 | 17,980.00 | 18,180.00 | 18,180.00 | -0.66% | 55,414 |
| Feb 19, 2026 | 18,010.00 | 18,300.00 | 17,810.00 | 18,300.00 | 18,300.00 | 2.23% | 46,252 |
| Feb 13, 2026 | 17,850.00 | 17,900.00 | 17,010.00 | 17,900.00 | 17,900.00 | -3.24% | 97,680 |
| Feb 12, 2026 | 18,850.00 | 19,050.00 | 18,170.00 | 18,500.00 | 18,500.00 | -2.37% | 86,808 |
| Feb 11, 2026 | 19,220.00 | 19,400.00 | 18,400.00 | 18,950.00 | 18,950.00 | -1.81% | 70,733 |
| Feb 10, 2026 | 18,410.00 | 19,390.00 | 18,400.00 | 19,300.00 | 19,300.00 | 4.89% | 102,394 |
| Feb 9, 2026 | 18,300.00 | 18,400.00 | 17,850.00 | 18,400.00 | 18,400.00 | 1.66% | 64,937 |
| Feb 6, 2026 | 17,500.00 | 18,380.00 | 17,230.00 | 18,100.00 | 18,100.00 | 3.43% | 131,610 |
| Feb 5, 2026 | 16,690.00 | 17,650.00 | 16,570.00 | 17,500.00 | 17,500.00 | 6.12% | 163,765 |
| Feb 4, 2026 | 15,950.00 | 16,490.00 | 15,900.00 | 16,490.00 | 16,490.00 | 3.06% | 46,644 |
| Feb 3, 2026 | 15,900.00 | 16,040.00 | 15,700.00 | 16,000.00 | 16,000.00 | 1.33% | 27,779 |
| Feb 2, 2026 | 15,860.00 | 15,870.00 | 15,300.00 | 15,790.00 | 15,790.00 | -0.44% | 48,576 |
| Jan 30, 2026 | 15,950.00 | 15,980.00 | 15,810.00 | 15,860.00 | 15,860.00 | -0.69% | 19,386 |
| Jan 29, 2026 | 15,940.00 | 16,040.00 | 15,350.00 | 15,970.00 | 15,970.00 | 0.25% | 27,841 |
| Jan 28, 2026 | 16,220.00 | 16,350.00 | 15,930.00 | 15,930.00 | 15,930.00 | -2.15% | 29,731 |
| Jan 27, 2026 | 16,260.00 | 16,360.00 | 16,110.00 | 16,280.00 | 16,280.00 | 0.12% | 30,639 |
| Jan 26, 2026 | 16,200.00 | 16,380.00 | 16,020.00 | 16,260.00 | 16,260.00 | 0.99% | 21,305 |
| Jan 23, 2026 | 15,800.00 | 16,100.00 | 15,700.00 | 16,100.00 | 16,100.00 | 1.71% | 26,846 |
| Jan 22, 2026 | 15,830.00 | 15,840.00 | 15,570.00 | 15,830.00 | 15,830.00 | - | 18,874 |
| Jan 21, 2026 | 15,800.00 | 15,830.00 | 15,360.00 | 15,830.00 | 15,830.00 | -0.69% | 59,282 |
| Jan 20, 2026 | 15,750.00 | 16,020.00 | 15,700.00 | 15,940.00 | 15,940.00 | 0.82% | 22,628 |
| Jan 19, 2026 | 15,900.00 | 15,900.00 | 15,700.00 | 15,810.00 | 15,810.00 | -0.63% | 17,491 |
| Jan 16, 2026 | 15,940.00 | 15,940.00 | 15,740.00 | 15,910.00 | 15,910.00 | -0.38% | 14,904 |
| Jan 15, 2026 | 16,120.00 | 16,120.00 | 15,700.00 | 15,970.00 | 15,970.00 | -0.19% | 25,582 |
| Jan 14, 2026 | 16,030.00 | 16,200.00 | 15,800.00 | 16,000.00 | 16,000.00 | -0.19% | 17,956 |
| Jan 13, 2026 | 16,400.00 | 16,400.00 | 15,830.00 | 16,030.00 | 16,030.00 | -0.37% | 19,534 |
| Jan 12, 2026 | 16,150.00 | 16,190.00 | 15,910.00 | 16,090.00 | 16,090.00 | - | 7,808 |
| Jan 9, 2026 | 16,120.00 | 16,150.00 | 15,860.00 | 16,090.00 | 16,090.00 | -0.19% | 22,664 |
| Jan 8, 2026 | 16,110.00 | 16,170.00 | 15,870.00 | 16,120.00 | 16,120.00 | 0.06% | 14,966 |
| Jan 7, 2026 | 16,350.00 | 16,410.00 | 15,770.00 | 16,110.00 | 16,110.00 | -1.17% | 33,806 |
| Jan 6, 2026 | 16,500.00 | 16,500.00 | 16,170.00 | 16,300.00 | 16,300.00 | -0.91% | 23,152 |