Di Dong Il Corporation (KRX:001530)
South Korea · Delayed Price · Currency is KRW 17,860
-220 (-1.22%)
Last updated: Nov 3, 2025, 9:42 AM KST
Di Dong Il Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 17,790.00 | 17,850.00 | 17,170.00 | 17,450.00 | 17,450.00 | -2.30% | 95,748 |
| Nov 4, 2025 | 17,450.00 | 17,940.00 | 17,450.00 | 17,860.00 | 17,860.00 | 1.13% | 94,957 |
| 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% | 62,714 |
| 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% | 88,823 |
| 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% | 96,376 |
| 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% | 249,687 |
| 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 |