DIO Corporation (KOSDAQ:039840)
South Korea · Delayed Price · Currency is KRW 12,800
+850 (7.11%)
Jun 29, 2026, 3:30 PM KST
DIO Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 14,860.00 | 14,880.00 | 13,950.00 | 14,170.00 | 14,170.00 | -4.77% | 53,732 |
| May 29, 2026 | 15,370.00 | 15,490.00 | 14,670.00 | 14,880.00 | 14,880.00 | -3.94% | 37,794 |
| May 28, 2026 | 15,660.00 | 15,700.00 | 14,940.00 | 15,490.00 | 15,490.00 | -1.09% | 37,439 |
| May 27, 2026 | 16,000.00 | 16,130.00 | 15,550.00 | 15,660.00 | 15,660.00 | -2.13% | 22,096 |
| May 26, 2026 | 16,350.00 | 16,420.00 | 15,990.00 | 16,000.00 | 16,000.00 | -2.02% | 24,284 |
| May 22, 2026 | 15,590.00 | 16,350.00 | 15,560.00 | 16,330.00 | 16,330.00 | 4.75% | 38,674 |
| May 21, 2026 | 15,500.00 | 15,590.00 | 15,370.00 | 15,590.00 | 15,590.00 | 1.43% | 32,338 |
| May 20, 2026 | 15,640.00 | 15,640.00 | 15,090.00 | 15,370.00 | 15,370.00 | -1.03% | 37,190 |
| May 19, 2026 | 15,980.00 | 15,980.00 | 15,230.00 | 15,530.00 | 15,530.00 | -1.33% | 46,074 |
| May 18, 2026 | 15,750.00 | 16,000.00 | 15,300.00 | 15,740.00 | 15,740.00 | -1.01% | 35,433 |
| May 15, 2026 | 16,230.00 | 16,400.00 | 15,750.00 | 15,900.00 | 15,900.00 | -2.03% | 46,700 |
| May 14, 2026 | 16,130.00 | 16,420.00 | 16,110.00 | 16,230.00 | 16,230.00 | -0.92% | 28,149 |
| May 13, 2026 | 16,140.00 | 16,480.00 | 15,970.00 | 16,380.00 | 16,380.00 | 2.31% | 58,816 |
| May 12, 2026 | 16,410.00 | 16,520.00 | 15,050.00 | 16,010.00 | 16,010.00 | -3.09% | 54,517 |
| May 11, 2026 | 16,750.00 | 16,800.00 | 16,380.00 | 16,520.00 | 16,520.00 | -0.96% | 34,064 |
| May 8, 2026 | 16,400.00 | 16,740.00 | 16,100.00 | 16,680.00 | 16,680.00 | 1.83% | 31,013 |
| May 7, 2026 | 16,600.00 | 16,720.00 | 16,340.00 | 16,380.00 | 16,380.00 | -2.15% | 46,234 |
| May 6, 2026 | 17,100.00 | 17,190.00 | 16,420.00 | 16,740.00 | 16,740.00 | -1.82% | 70,401 |
| May 4, 2026 | 17,400.00 | 17,400.00 | 16,810.00 | 17,050.00 | 17,050.00 | -1.22% | 40,968 |
| 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 |