Di Dong Il Corporation (KRX:001530)
South Korea · Delayed Price · Currency is KRW 20,500
+50 (0.24%)
At close: Oct 2, 2025
Di Dong Il Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 307,604 |
| 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% | 325,599 |
| 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% | 1,240,427 |
| 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% | 125,372 |
| 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 |
| Sep 10, 2025 | 34,950.00 | 36,000.00 | 34,950.00 | 35,850.00 | 35,850.00 | 1.85% | 27,367 |
| Sep 9, 2025 | 35,000.00 | 35,800.00 | 34,800.00 | 35,200.00 | 35,200.00 | 0.72% | 28,552 |
| Sep 8, 2025 | 34,850.00 | 35,300.00 | 34,550.00 | 34,950.00 | 34,950.00 | - | 19,300 |
| Sep 5, 2025 | 35,750.00 | 35,750.00 | 34,850.00 | 34,950.00 | 34,950.00 | -1.96% | 34,030 |
| Sep 4, 2025 | 38,250.00 | 38,250.00 | 35,450.00 | 35,650.00 | 35,650.00 | -7.52% | 125,176 |
| Sep 3, 2025 | 39,150.00 | 39,550.00 | 38,550.00 | 38,550.00 | 38,550.00 | -3.50% | 82,768 |
| Sep 2, 2025 | 40,200.00 | 40,400.00 | 37,150.00 | 39,950.00 | 39,950.00 | -0.25% | 102,839 |
| Sep 1, 2025 | 41,000.00 | 41,150.00 | 39,150.00 | 40,050.00 | 40,050.00 | -2.67% | 98,028 |
| Aug 29, 2025 | 41,100.00 | 41,450.00 | 40,950.00 | 41,150.00 | 41,150.00 | -0.48% | 37,064 |
| Aug 28, 2025 | 41,150.00 | 41,500.00 | 41,100.00 | 41,350.00 | 41,350.00 | -0.12% | 23,934 |
| Aug 27, 2025 | 41,400.00 | 41,800.00 | 41,100.00 | 41,400.00 | 41,400.00 | - | 21,636 |
| Aug 26, 2025 | 41,550.00 | 41,600.00 | 39,100.00 | 41,400.00 | 41,400.00 | -0.36% | 23,658 |
| Aug 25, 2025 | 41,150.00 | 41,750.00 | 41,000.00 | 41,550.00 | 41,550.00 | 0.85% | 13,009 |
| Aug 22, 2025 | 40,700.00 | 41,700.00 | 40,700.00 | 41,200.00 | 41,200.00 | 0.61% | 24,534 |
| Aug 21, 2025 | 40,800.00 | 41,450.00 | 40,600.00 | 40,950.00 | 40,950.00 | - | 18,171 |
| Aug 20, 2025 | 40,300.00 | 41,000.00 | 40,300.00 | 40,950.00 | 40,950.00 | -0.12% | 35,943 |
| Aug 19, 2025 | 40,550.00 | 41,250.00 | 40,050.00 | 41,000.00 | 41,000.00 | -0.24% | 41,443 |
| Aug 18, 2025 | 43,400.00 | 43,650.00 | 40,500.00 | 41,100.00 | 41,100.00 | -4.75% | 98,075 |
| Aug 14, 2025 | 42,500.00 | 43,700.00 | 42,500.00 | 43,150.00 | 43,150.00 | 1.17% | 61,445 |
| Aug 13, 2025 | 42,050.00 | 43,000.00 | 42,050.00 | 42,650.00 | 42,650.00 | -0.12% | 36,608 |
| Aug 12, 2025 | 41,900.00 | 42,900.00 | 41,550.00 | 42,700.00 | 42,700.00 | -0.47% | 75,749 |
| Aug 11, 2025 | 43,950.00 | 43,950.00 | 42,750.00 | 42,900.00 | 42,900.00 | -1.04% | 25,649 |
| Aug 8, 2025 | 43,200.00 | 43,800.00 | 43,200.00 | 43,350.00 | 43,350.00 | 0.12% | 25,083 |
| Aug 7, 2025 | 42,900.00 | 43,500.00 | 42,850.00 | 43,300.00 | 43,300.00 | 0.58% | 32,522 |
| Aug 6, 2025 | 42,800.00 | 43,150.00 | 42,100.00 | 43,050.00 | 43,050.00 | -0.12% | 30,739 |
| Aug 5, 2025 | 42,050.00 | 44,050.00 | 41,850.00 | 43,100.00 | 43,100.00 | 2.01% | 90,948 |
| Aug 4, 2025 | 41,550.00 | 42,400.00 | 40,350.00 | 42,250.00 | 42,250.00 | 0.12% | 48,644 |
| Aug 1, 2025 | 42,000.00 | 42,750.00 | 41,850.00 | 42,200.00 | 42,200.00 | -1.29% | 55,785 |
| Jul 31, 2025 | 43,500.00 | 43,500.00 | 42,600.00 | 42,750.00 | 42,750.00 | -1.27% | 34,949 |
| Jul 30, 2025 | 42,250.00 | 43,450.00 | 42,250.00 | 43,300.00 | 43,300.00 | 2.36% | 73,433 |
| Jul 29, 2025 | 42,600.00 | 42,600.00 | 41,300.00 | 42,300.00 | 42,300.00 | -0.24% | 50,607 |
| Jul 28, 2025 | 42,650.00 | 42,650.00 | 40,850.00 | 42,400.00 | 42,400.00 | -0.35% | 114,448 |
| Jul 25, 2025 | 42,600.00 | 42,700.00 | 42,400.00 | 42,550.00 | 42,550.00 | -0.12% | 20,389 |
| Jul 24, 2025 | 42,750.00 | 42,900.00 | 42,300.00 | 42,600.00 | 42,600.00 | 0.12% | 42,860 |