DIO Corporation (KOSDAQ:039840)
South Korea · Delayed Price · Currency is KRW 9,700.00
-80.00 (-0.82%)
Nov 2, 2026, 2:19 PM KST
DIO Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9,610.00 | 9,900.00 | 9,610.00 | 9,700.00 | 9,700.00 | -0.82% | 30,670 |
| Oct 30, 2026 | 9,680.00 | 10,000.00 | 9,350.00 | 9,780.00 | 9,780.00 | 1.14% | 71,931 |
| Oct 29, 2026 | 10,020.00 | 10,020.00 | 9,550.00 | 9,670.00 | 9,670.00 | -3.78% | 102,965 |
| Oct 28, 2026 | 10,000.00 | 10,050.00 | 9,830.00 | 10,050.00 | 10,050.00 | 0.60% | 63,169 |
| Oct 27, 2026 | 9,990.00 | 10,200.00 | 9,850.00 | 9,990.00 | 9,990.00 | 0.40% | 54,122 |
| Oct 26, 2026 | 9,990.00 | 10,080.00 | 9,750.00 | 9,950.00 | 9,950.00 | -1.29% | 48,650 |
| Oct 23, 2026 | 10,260.00 | 10,390.00 | 9,840.00 | 10,080.00 | 10,080.00 | -3.08% | 57,720 |
| Oct 22, 2026 | 10,570.00 | 10,570.00 | 10,120.00 | 10,400.00 | 10,400.00 | -1.52% | 73,797 |
| Oct 21, 2026 | 10,250.00 | 10,650.00 | 10,250.00 | 10,560.00 | 10,560.00 | 2.52% | 82,469 |
| Oct 20, 2026 | 10,110.00 | 10,430.00 | 10,070.00 | 10,300.00 | 10,300.00 | 5.21% | 161,448 |
| Oct 19, 2026 | 9,030.00 | 9,930.00 | 9,030.00 | 9,790.00 | 9,790.00 | 5.27% | 99,102 |
| Oct 16, 2026 | 8,830.00 | 9,380.00 | 8,830.00 | 9,300.00 | 9,300.00 | 5.44% | 58,788 |
| Oct 15, 2026 | 8,800.00 | 9,080.00 | 8,660.00 | 8,820.00 | 8,820.00 | -4.13% | 47,736 |
| Oct 14, 2026 | 9,560.00 | 9,650.00 | 9,150.00 | 9,200.00 | 9,200.00 | -3.56% | 56,870 |
| Oct 13, 2026 | 9,990.00 | 10,050.00 | 9,100.00 | 9,540.00 | 9,540.00 | -7.11% | 135,479 |
| Oct 12, 2026 | 10,530.00 | 10,650.00 | 10,020.00 | 10,270.00 | 10,270.00 | 5.33% | 393,464 |
| Oct 8, 2026 | 9,840.00 | 9,850.00 | 9,510.00 | 9,750.00 | 9,750.00 | -1.52% | 34,102 |
| Oct 7, 2026 | 10,040.00 | 10,100.00 | 9,870.00 | 9,900.00 | 9,900.00 | -0.50% | 44,353 |
| Oct 6, 2026 | 10,080.00 | 10,120.00 | 9,860.00 | 9,950.00 | 9,950.00 | -1.87% | 56,742 |
| Oct 2, 2026 | 10,580.00 | 10,690.00 | 9,880.00 | 10,140.00 | 10,140.00 | 6.51% | 317,493 |
| Oct 1, 2026 | 9,380.00 | 9,550.00 | 9,360.00 | 9,520.00 | 9,520.00 | 0.74% | 9,637 |
| Sep 30, 2026 | 9,320.00 | 9,550.00 | 9,270.00 | 9,450.00 | 9,450.00 | 1.50% | 18,523 |
| Sep 29, 2026 | 9,390.00 | 9,500.00 | 9,100.00 | 9,310.00 | 9,310.00 | -0.85% | 34,686 |
| Sep 28, 2026 | 9,440.00 | 9,580.00 | 9,310.00 | 9,390.00 | 9,390.00 | -0.42% | 69,116 |
| Sep 23, 2026 | 9,740.00 | 9,740.00 | 9,360.00 | 9,430.00 | 9,430.00 | -2.58% | 46,290 |
| 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 |