DIO Corporation (KOSDAQ:039840)
South Korea · Delayed Price · Currency is KRW 17,260
-230 (-1.32%)
Apr 30, 2026, 3:30 PM KST
DIO Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 17,570.00 | 17,570.00 | 17,060.00 | 17,260.00 | 17,260.00 | -1.32% | 27,988 |
| Apr 29, 2026 | 17,170.00 | 17,520.00 | 17,170.00 | 17,490.00 | 17,490.00 | 0.34% | 29,366 |
| Apr 28, 2026 | 17,580.00 | 17,700.00 | 17,430.00 | 17,430.00 | 17,430.00 | -1.08% | 26,998 |
| Apr 27, 2026 | 17,790.00 | 17,790.00 | 17,440.00 | 17,620.00 | 17,620.00 | 1.03% | 49,897 |
| Apr 24, 2026 | 17,330.00 | 17,570.00 | 17,160.00 | 17,440.00 | 17,440.00 | 0.81% | 29,856 |
| Apr 23, 2026 | 17,310.00 | 17,440.00 | 17,120.00 | 17,300.00 | 17,300.00 | -0.06% | 31,775 |
| Apr 22, 2026 | 17,460.00 | 17,460.00 | 17,100.00 | 17,310.00 | 17,310.00 | -0.46% | 34,683 |
| Apr 21, 2026 | 17,640.00 | 17,840.00 | 17,340.00 | 17,390.00 | 17,390.00 | -1.64% | 55,075 |
| Apr 20, 2026 | 17,860.00 | 17,860.00 | 16,670.00 | 17,680.00 | 17,680.00 | -1.23% | 58,963 |
| Apr 17, 2026 | 17,530.00 | 18,300.00 | 17,310.00 | 17,900.00 | 17,900.00 | 2.81% | 122,937 |
| Apr 16, 2026 | 16,430.00 | 17,420.00 | 16,340.00 | 17,410.00 | 17,410.00 | 7.01% | 160,470 |
| Apr 15, 2026 | 16,310.00 | 16,390.00 | 16,150.00 | 16,270.00 | 16,270.00 | -0.25% | 41,819 |
| Apr 14, 2026 | 16,360.00 | 16,370.00 | 16,230.00 | 16,310.00 | 16,310.00 | 0.06% | 19,422 |
| Apr 13, 2026 | 16,260.00 | 16,370.00 | 16,040.00 | 16,300.00 | 16,300.00 | - | 27,812 |
| Apr 10, 2026 | 16,410.00 | 16,490.00 | 16,090.00 | 16,300.00 | 16,300.00 | -0.61% | 59,711 |
| Apr 9, 2026 | 16,450.00 | 16,450.00 | 16,290.00 | 16,400.00 | 16,400.00 | -0.36% | 17,898 |
| Apr 8, 2026 | 16,600.00 | 16,620.00 | 16,400.00 | 16,460.00 | 16,460.00 | 0.06% | 31,808 |
| Apr 7, 2026 | 16,270.00 | 16,460.00 | 15,810.00 | 16,450.00 | 16,450.00 | 0.18% | 20,473 |
| Apr 6, 2026 | 16,200.00 | 16,450.00 | 16,150.00 | 16,420.00 | 16,420.00 | 0.31% | 18,022 |
| Apr 3, 2026 | 16,260.00 | 16,440.00 | 15,950.00 | 16,370.00 | 16,370.00 | 2.44% | 24,348 |
| Apr 2, 2026 | 16,430.00 | 16,630.00 | 15,910.00 | 15,980.00 | 15,980.00 | -2.74% | 29,074 |
| Apr 1, 2026 | 16,510.00 | 16,550.00 | 16,220.00 | 16,430.00 | 16,430.00 | 0.80% | 34,805 |
| Mar 31, 2026 | 16,700.00 | 16,700.00 | 16,110.00 | 16,300.00 | 16,300.00 | -2.51% | 27,521 |
| Mar 30, 2026 | 16,400.00 | 16,850.00 | 16,160.00 | 16,720.00 | 16,720.00 | 0.18% | 32,304 |
| Mar 27, 2026 | 16,170.00 | 16,710.00 | 16,090.00 | 16,690.00 | 16,690.00 | 1.03% | 35,960 |
| Mar 26, 2026 | 16,700.00 | 16,870.00 | 16,350.00 | 16,520.00 | 16,520.00 | 0.06% | 28,010 |
| Mar 25, 2026 | 16,150.00 | 16,700.00 | 16,110.00 | 16,510.00 | 16,510.00 | 2.74% | 43,652 |
| Mar 24, 2026 | 15,930.00 | 16,080.00 | 15,810.00 | 16,070.00 | 16,070.00 | 1.64% | 37,729 |
| Mar 23, 2026 | 15,850.00 | 16,160.00 | 15,620.00 | 15,810.00 | 15,810.00 | 0.57% | 81,603 |
| 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 |