Di Dong Il Corporation (KRX:001530)
South Korea · Delayed Price · Currency is KRW 17,470
-280 (-1.58%)
At close: Nov 24, 2025
Di Dong Il Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 17,060.00 | 18,050.00 | 17,060.00 | 17,880.00 | 17,880.00 | 4.20% | 76,032 |
| Nov 25, 2025 | 17,900.00 | 18,100.00 | 17,020.00 | 17,160.00 | 17,160.00 | -1.77% | 68,749 |
| Nov 24, 2025 | 17,750.00 | 17,960.00 | 17,360.00 | 17,470.00 | 17,470.00 | -1.58% | 399,570 |
| Nov 21, 2025 | 17,170.00 | 18,690.00 | 17,080.00 | 17,750.00 | 17,750.00 | 2.01% | 194,319 |
| Nov 20, 2025 | 16,790.00 | 17,870.00 | 16,780.00 | 17,400.00 | 17,400.00 | 2.65% | 108,542 |
| Nov 19, 2025 | 15,890.00 | 17,000.00 | 15,730.00 | 16,950.00 | 16,950.00 | 6.54% | 125,625 |
| Nov 18, 2025 | 16,010.00 | 16,540.00 | 15,790.00 | 15,910.00 | 15,910.00 | -4.27% | 370,425 |
| Nov 17, 2025 | 17,450.00 | 17,450.00 | 16,430.00 | 16,620.00 | 16,620.00 | -3.54% | 78,582 |
| Nov 14, 2025 | 17,260.00 | 17,510.00 | 17,090.00 | 17,230.00 | 17,230.00 | -2.49% | 68,690 |
| Nov 13, 2025 | 17,500.00 | 17,790.00 | 17,330.00 | 17,670.00 | 17,670.00 | 1.14% | 25,091 |
| Nov 12, 2025 | 17,290.00 | 17,840.00 | 17,250.00 | 17,470.00 | 17,470.00 | 1.04% | 148,677 |
| Nov 11, 2025 | 17,520.00 | 18,080.00 | 17,250.00 | 17,290.00 | 17,290.00 | -3.03% | 48,147 |
| Nov 10, 2025 | 17,130.00 | 17,840.00 | 17,120.00 | 17,830.00 | 17,830.00 | 3.78% | 71,792 |
| Nov 7, 2025 | 17,210.00 | 17,790.00 | 17,050.00 | 17,180.00 | 17,180.00 | -2.33% | 50,829 |
| Nov 6, 2025 | 17,450.00 | 17,940.00 | 17,450.00 | 17,590.00 | 17,590.00 | 0.80% | 57,875 |
| Nov 5, 2025 | 17,790.00 | 17,850.00 | 17,170.00 | 17,450.00 | 17,450.00 | -2.30% | 95,749 |
| Nov 4, 2025 | 17,450.00 | 17,940.00 | 17,450.00 | 17,860.00 | 17,860.00 | 1.13% | 93,146 |
| Nov 3, 2025 | 17,820.00 | 18,200.00 | 17,550.00 | 17,660.00 | 17,660.00 | -2.32% | 131,891 |
| Oct 31, 2025 | 18,470.00 | 18,650.00 | 18,080.00 | 18,080.00 | 18,080.00 | -2.16% | 62,264 |
| Oct 30, 2025 | 18,600.00 | 18,980.00 | 17,900.00 | 18,480.00 | 18,480.00 | -2.01% | 164,473 |
| Oct 29, 2025 | 19,500.00 | 19,500.00 | 18,820.00 | 18,860.00 | 18,860.00 | -2.43% | 78,213 |
| Oct 28, 2025 | 19,880.00 | 19,880.00 | 19,270.00 | 19,330.00 | 19,330.00 | -2.13% | 82,614 |
| Oct 27, 2025 | 19,950.00 | 20,200.00 | 19,680.00 | 19,750.00 | 19,750.00 | -0.95% | 86,927 |
| Oct 24, 2025 | 19,580.00 | 20,100.00 | 19,510.00 | 19,940.00 | 19,940.00 | 1.89% | 73,888 |
| Oct 23, 2025 | 20,050.00 | 20,050.00 | 19,470.00 | 19,570.00 | 19,570.00 | -1.81% | 43,624 |
| Oct 22, 2025 | 19,640.00 | 20,250.00 | 19,380.00 | 19,930.00 | 19,930.00 | 2.47% | 75,058 |
| Oct 21, 2025 | 19,600.00 | 19,770.00 | 19,000.00 | 19,450.00 | 19,450.00 | -0.77% | 67,333 |
| Oct 20, 2025 | 19,590.00 | 19,700.00 | 19,040.00 | 19,600.00 | 19,600.00 | 2.19% | 55,031 |
| Oct 17, 2025 | 19,960.00 | 20,000.00 | 19,060.00 | 19,180.00 | 19,180.00 | -4.58% | 94,754 |
| Oct 16, 2025 | 20,150.00 | 20,450.00 | 19,810.00 | 20,100.00 | 20,100.00 | -1.23% | 78,870 |
| Oct 15, 2025 | 19,870.00 | 20,350.00 | 19,390.00 | 20,350.00 | 20,350.00 | 2.67% | 113,402 |
| Oct 14, 2025 | 18,360.00 | 20,150.00 | 18,320.00 | 19,820.00 | 19,820.00 | 5.43% | 594,464 |
| Oct 13, 2025 | 19,000.00 | 19,250.00 | 18,750.00 | 18,800.00 | 18,800.00 | -4.81% | 254,167 |
| Oct 10, 2025 | 20,450.00 | 20,500.00 | 19,750.00 | 19,750.00 | 19,750.00 | -3.66% | 243,393 |
| Oct 2, 2025 | 20,500.00 | 20,700.00 | 20,050.00 | 20,500.00 | 20,500.00 | 0.24% | 185,738 |
| Oct 1, 2025 | 20,250.00 | 21,100.00 | 20,050.00 | 20,450.00 | 20,450.00 | 0.25% | 304,747 |
| Sep 30, 2025 | 21,100.00 | 21,100.00 | 20,200.00 | 20,400.00 | 20,400.00 | -2.16% | 191,558 |
| Sep 29, 2025 | 21,700.00 | 21,750.00 | 20,750.00 | 20,850.00 | 20,850.00 | -5.01% | 322,922 |
| Sep 26, 2025 | 20,000.00 | 22,200.00 | 20,000.00 | 21,950.00 | 21,950.00 | 5.28% | 779,508 |
| Sep 25, 2025 | 21,500.00 | 22,500.00 | 20,600.00 | 20,850.00 | 20,850.00 | -3.02% | 1,114,097 |
| Sep 24, 2025 | 22,000.00 | 23,350.00 | 20,500.00 | 21,500.00 | 21,500.00 | -16.34% | 1,228,004 |
| Sep 23, 2025 | 36,250.00 | 36,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | -29.88% | 722,805 |
| Sep 22, 2025 | 36,800.00 | 37,000.00 | 35,700.00 | 36,650.00 | 36,650.00 | -0.14% | 35,951 |
| Sep 19, 2025 | 37,000.00 | 37,200.00 | 36,650.00 | 36,700.00 | 36,700.00 | -0.81% | 81,768 |
| Sep 18, 2025 | 36,550.00 | 37,200.00 | 36,300.00 | 37,000.00 | 37,000.00 | 0.27% | 28,130 |
| Sep 17, 2025 | 36,900.00 | 37,150.00 | 36,450.00 | 36,900.00 | 36,900.00 | - | 17,364 |
| Sep 16, 2025 | 37,150.00 | 37,250.00 | 36,250.00 | 36,900.00 | 36,900.00 | -0.81% | 30,661 |
| Sep 15, 2025 | 36,750.00 | 37,500.00 | 36,750.00 | 37,200.00 | 37,200.00 | - | 44,152 |
| Sep 12, 2025 | 36,200.00 | 37,300.00 | 36,200.00 | 37,200.00 | 37,200.00 | 1.92% | 48,999 |
| Sep 11, 2025 | 35,850.00 | 36,500.00 | 35,500.00 | 36,500.00 | 36,500.00 | 1.81% | 58,739 |