DIO Corporation (KOSDAQ:039840)
South Korea · Delayed Price · Currency is KRW 9,680.00
-310.00 (-3.10%)
Sep 22, 2026, 3:30 PM KST
DIO Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,900.00 | 9,900.00 | 9,480.00 | 9,680.00 | 9,680.00 | -3.10% | 57,643 |
| Sep 21, 2026 | 10,000.00 | 10,000.00 | 9,810.00 | 9,990.00 | 9,990.00 | 1.01% | 16,567 |
| Sep 18, 2026 | 10,090.00 | 10,090.00 | 9,730.00 | 9,890.00 | 9,890.00 | -1.10% | 189,283 |
| Sep 17, 2026 | 10,120.00 | 10,120.00 | 9,890.00 | 10,000.00 | 10,000.00 | -1.19% | 38,481 |
| Sep 16, 2026 | 10,550.00 | 10,550.00 | 9,930.00 | 10,120.00 | 10,120.00 | -4.17% | 62,178 |
| Sep 15, 2026 | 10,770.00 | 10,890.00 | 10,380.00 | 10,560.00 | 10,560.00 | -3.39% | 29,604 |
| Sep 14, 2026 | 11,100.00 | 11,100.00 | 10,800.00 | 10,930.00 | 10,930.00 | -1.62% | 23,205 |
| Sep 11, 2026 | 10,900.00 | 11,120.00 | 10,830.00 | 11,110.00 | 11,110.00 | 0.82% | 28,929 |
| Sep 10, 2026 | 11,000.00 | 11,030.00 | 10,750.00 | 11,020.00 | 11,020.00 | 0.09% | 33,734 |
| Sep 9, 2026 | 11,060.00 | 11,060.00 | 10,800.00 | 11,010.00 | 11,010.00 | -0.09% | 14,008 |
| Sep 8, 2026 | 11,150.00 | 11,250.00 | 10,900.00 | 11,020.00 | 11,020.00 | -2.04% | 30,157 |
| Sep 7, 2026 | 10,910.00 | 11,270.00 | 10,800.00 | 11,250.00 | 11,250.00 | 3.12% | 54,526 |
| Sep 4, 2026 | 11,020.00 | 11,030.00 | 10,670.00 | 10,910.00 | 10,910.00 | -0.91% | 32,629 |
| Sep 3, 2026 | 10,990.00 | 11,050.00 | 10,830.00 | 11,010.00 | 11,010.00 | 0.18% | 18,244 |
| Sep 2, 2026 | 10,730.00 | 11,040.00 | 10,730.00 | 10,990.00 | 10,990.00 | -0.72% | 18,194 |
| Sep 1, 2026 | 11,170.00 | 11,200.00 | 10,890.00 | 11,070.00 | 11,070.00 | -0.81% | 12,666 |
| Aug 31, 2026 | 11,130.00 | 11,180.00 | 10,780.00 | 11,160.00 | 11,160.00 | 0.54% | 25,323 |
| Aug 28, 2026 | 10,760.00 | 11,100.00 | 10,720.00 | 11,100.00 | 11,100.00 | 2.68% | 34,659 |
| Aug 27, 2026 | 11,260.00 | 11,270.00 | 10,500.00 | 10,810.00 | 10,810.00 | -3.14% | 37,249 |
| Aug 26, 2026 | 11,370.00 | 11,400.00 | 11,000.00 | 11,160.00 | 11,160.00 | -2.11% | 28,638 |
| Aug 25, 2026 | 11,200.00 | 11,460.00 | 10,770.00 | 11,400.00 | 11,400.00 | 0.09% | 27,770 |
| Aug 24, 2026 | 11,800.00 | 11,800.00 | 10,980.00 | 11,390.00 | 11,390.00 | -1.98% | 36,016 |
| Aug 21, 2026 | 11,900.00 | 11,940.00 | 11,370.00 | 11,620.00 | 11,620.00 | -2.84% | 26,225 |
| Aug 20, 2026 | 11,980.00 | 11,990.00 | 11,810.00 | 11,960.00 | 11,960.00 | 1.10% | 13,167 |
| Aug 19, 2026 | 11,770.00 | 12,010.00 | 11,700.00 | 11,830.00 | 11,830.00 | -1.25% | 20,490 |
| Aug 18, 2026 | 12,480.00 | 12,480.00 | 11,860.00 | 11,980.00 | 11,980.00 | -2.52% | 23,864 |
| Aug 14, 2026 | 12,500.00 | 12,500.00 | 12,140.00 | 12,290.00 | 12,290.00 | -0.65% | 15,531 |
| Aug 13, 2026 | 12,610.00 | 12,820.00 | 12,070.00 | 12,370.00 | 12,370.00 | -1.67% | 31,868 |
| 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 |