DIO Corporation (KOSDAQ:039840)
South Korea · Delayed Price · Currency is KRW 12,580
-360 (-2.78%)
Aug 12, 2026, 3:30 PM KST
DIO Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 13,090.00 | 13,140.00 | 12,490.00 | 12,580.00 | 12,580.00 | -2.78% | 33,337 |
| Aug 11, 2026 | 12,560.00 | 13,000.00 | 12,560.00 | 12,940.00 | 12,940.00 | 1.17% | 23,662 |
| Aug 10, 2026 | 12,600.00 | 12,890.00 | 12,540.00 | 12,790.00 | 12,790.00 | 1.75% | 25,634 |
| Aug 7, 2026 | 12,500.00 | 12,700.00 | 12,290.00 | 12,570.00 | 12,570.00 | 1.29% | 21,655 |
| Aug 6, 2026 | 12,300.00 | 12,590.00 | 12,190.00 | 12,410.00 | 12,410.00 | 0.08% | 17,729 |
| Aug 5, 2026 | 12,260.00 | 12,460.00 | 12,230.00 | 12,400.00 | 12,400.00 | 1.56% | 24,249 |
| Aug 4, 2026 | 11,980.00 | 12,290.00 | 11,930.00 | 12,210.00 | 12,210.00 | 1.92% | 17,821 |
| Aug 3, 2026 | 11,800.00 | 12,130.00 | 11,760.00 | 11,980.00 | 11,980.00 | -1.40% | 22,979 |
| Jul 31, 2026 | 11,800.00 | 12,240.00 | 11,490.00 | 12,150.00 | 12,150.00 | 2.62% | 28,265 |
| Jul 30, 2026 | 11,560.00 | 11,890.00 | 11,460.00 | 11,840.00 | 11,840.00 | 0.08% | 25,081 |
| Jul 29, 2026 | 12,020.00 | 12,040.00 | 11,050.00 | 11,830.00 | 11,830.00 | -1.50% | 36,691 |
| Jul 28, 2026 | 12,530.00 | 12,530.00 | 11,800.00 | 12,010.00 | 12,010.00 | -4.07% | 35,141 |
| Jul 27, 2026 | 12,740.00 | 12,750.00 | 12,320.00 | 12,520.00 | 12,520.00 | 0.24% | 16,917 |
| Jul 24, 2026 | 12,310.00 | 12,690.00 | 12,310.00 | 12,490.00 | 12,490.00 | 0.16% | 12,659 |
| Jul 23, 2026 | 12,020.00 | 12,500.00 | 11,910.00 | 12,470.00 | 12,470.00 | 2.97% | 16,654 |
| Jul 22, 2026 | 12,430.00 | 12,430.00 | 12,010.00 | 12,110.00 | 12,110.00 | -1.38% | 19,609 |
| Jul 21, 2026 | 12,280.00 | 12,500.00 | 12,000.00 | 12,280.00 | 12,280.00 | -0.81% | 24,478 |
| Jul 20, 2026 | 12,520.00 | 12,620.00 | 12,200.00 | 12,380.00 | 12,380.00 | -1.90% | 9,269 |
| Jul 16, 2026 | 12,500.00 | 12,640.00 | 11,990.00 | 12,620.00 | 12,620.00 | 0.16% | 6,965 |
| Jul 15, 2026 | 12,210.00 | 12,630.00 | 12,010.00 | 12,600.00 | 12,600.00 | 3.28% | 24,209 |
| Jul 14, 2026 | 12,340.00 | 12,490.00 | 12,010.00 | 12,200.00 | 12,200.00 | -2.40% | 23,654 |
| Jul 13, 2026 | 12,920.00 | 12,950.00 | 12,430.00 | 12,500.00 | 12,500.00 | -2.57% | 11,039 |
| Jul 10, 2026 | 12,380.00 | 12,930.00 | 12,380.00 | 12,830.00 | 12,830.00 | 2.89% | 13,791 |
| Jul 9, 2026 | 12,530.00 | 12,990.00 | 12,200.00 | 12,470.00 | 12,470.00 | -2.65% | 36,106 |
| Jul 8, 2026 | 12,670.00 | 13,000.00 | 12,510.00 | 12,810.00 | 12,810.00 | -0.70% | 30,075 |
| Jul 7, 2026 | 12,870.00 | 12,900.00 | 12,460.00 | 12,900.00 | 12,900.00 | 0.47% | 14,106 |
| Jul 6, 2026 | 12,520.00 | 12,850.00 | 12,300.00 | 12,840.00 | 12,840.00 | 3.13% | 10,349 |
| Jul 3, 2026 | 12,380.00 | 12,450.00 | 12,000.00 | 12,450.00 | 12,450.00 | 0.57% | 22,087 |
| Jul 2, 2026 | 12,480.00 | 12,600.00 | 12,190.00 | 12,380.00 | 12,380.00 | -1.35% | 13,734 |
| Jul 1, 2026 | 12,500.00 | 12,600.00 | 12,050.00 | 12,550.00 | 12,550.00 | 0.97% | 23,204 |
| Jun 30, 2026 | 12,600.00 | 12,880.00 | 12,370.00 | 12,430.00 | 12,430.00 | -2.89% | 23,227 |
| Jun 29, 2026 | 11,860.00 | 12,990.00 | 11,730.00 | 12,800.00 | 12,800.00 | 7.11% | 71,463 |
| Jun 26, 2026 | 12,300.00 | 12,390.00 | 11,420.00 | 11,950.00 | 11,950.00 | -3.47% | 78,640 |
| Jun 25, 2026 | 12,630.00 | 12,630.00 | 12,150.00 | 12,380.00 | 12,380.00 | -1.98% | 24,142 |
| Jun 24, 2026 | 12,680.00 | 12,680.00 | 11,910.00 | 12,630.00 | 12,630.00 | -0.86% | 41,293 |
| Jun 23, 2026 | 13,270.00 | 13,320.00 | 12,410.00 | 12,740.00 | 12,740.00 | -4.93% | 33,130 |
| Jun 22, 2026 | 13,710.00 | 13,710.00 | 13,050.00 | 13,400.00 | 13,400.00 | -1.83% | 24,552 |
| Jun 19, 2026 | 13,410.00 | 13,650.00 | 12,935.00 | 13,650.00 | 13,650.00 | 0.52% | 49,547 |
| Jun 18, 2026 | 13,750.00 | 13,750.00 | 13,320.00 | 13,580.00 | 13,580.00 | -0.88% | 14,985 |
| Jun 17, 2026 | 13,490.00 | 13,700.00 | 13,300.00 | 13,700.00 | 13,700.00 | 1.78% | 11,090 |
| Jun 16, 2026 | 13,460.00 | 13,770.00 | 13,420.00 | 13,460.00 | 13,460.00 | 0.22% | 11,124 |
| Jun 15, 2026 | 13,440.00 | 13,690.00 | 13,330.00 | 13,430.00 | 13,430.00 | 0.37% | 18,020 |
| Jun 12, 2026 | 13,310.00 | 13,640.00 | 13,300.00 | 13,380.00 | 13,380.00 | 0.22% | 16,943 |
| Jun 11, 2026 | 13,200.00 | 13,350.00 | 12,900.00 | 13,350.00 | 13,350.00 | 0.53% | 14,188 |
| Jun 10, 2026 | 13,120.00 | 13,370.00 | 12,940.00 | 13,280.00 | 13,280.00 | 0.45% | 17,852 |
| Jun 9, 2026 | 13,490.00 | 13,510.00 | 12,870.00 | 13,220.00 | 13,220.00 | 1.23% | 42,671 |
| Jun 8, 2026 | 12,960.00 | 13,100.00 | 12,500.00 | 13,060.00 | 13,060.00 | -5.29% | 27,360 |
| Jun 5, 2026 | 13,990.00 | 14,000.00 | 13,390.00 | 13,790.00 | 13,790.00 | -1.43% | 20,878 |
| Jun 4, 2026 | 13,510.00 | 14,100.00 | 13,510.00 | 13,990.00 | 13,990.00 | -0.78% | 16,386 |
| Jun 2, 2026 | 13,900.00 | 14,150.00 | 13,340.00 | 14,100.00 | 14,100.00 | -0.49% | 26,346 |