DIO Corporation (KOSDAQ:039840)
South Korea · Delayed Price · Currency is KRW 14,100
-70 (-0.49%)
Jun 2, 2026, 3:30 PM KST
DIO Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 28,020 |
| 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 |