Di Dong Il Corporation (KRX:001530)
South Korea · Delayed Price · Currency is KRW 22,500
-1,150 (-4.86%)
Jul 20, 2026, 3:30 PM KST
Di Dong Il Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 23,500.00 | 23,550.00 | 22,500.00 | 22,500.00 | 22,500.00 | -4.86% | 25,285 |
| Jul 16, 2026 | 24,300.00 | 25,150.00 | 23,450.00 | 23,650.00 | 23,650.00 | -1.25% | 22,050 |
| Jul 15, 2026 | 24,200.00 | 24,850.00 | 23,550.00 | 23,950.00 | 23,950.00 | - | 21,094 |
| Jul 14, 2026 | 22,050.00 | 24,200.00 | 22,050.00 | 23,950.00 | 23,950.00 | 1.05% | 31,700 |
| Jul 13, 2026 | 23,300.00 | 24,300.00 | 23,200.00 | 23,700.00 | 23,700.00 | 1.72% | 38,612 |
| Jul 10, 2026 | 23,150.00 | 24,000.00 | 22,850.00 | 23,300.00 | 23,300.00 | 4.25% | 32,077 |
| Jul 9, 2026 | 22,950.00 | 23,400.00 | 22,250.00 | 22,350.00 | 22,350.00 | -2.61% | 46,841 |
| Jul 8, 2026 | 23,350.00 | 24,100.00 | 22,700.00 | 22,950.00 | 22,950.00 | -1.29% | 51,238 |
| Jul 7, 2026 | 22,300.00 | 23,650.00 | 22,150.00 | 23,250.00 | 23,250.00 | 3.56% | 38,319 |
| Jul 6, 2026 | 22,550.00 | 23,200.00 | 22,400.00 | 22,450.00 | 22,450.00 | -1.54% | 31,893 |
| Jul 3, 2026 | 22,450.00 | 22,900.00 | 21,950.00 | 22,800.00 | 22,800.00 | 2.01% | 23,751 |
| Jul 2, 2026 | 23,350.00 | 23,650.00 | 22,200.00 | 22,350.00 | 22,350.00 | -2.40% | 38,775 |
| Jul 1, 2026 | 22,600.00 | 23,050.00 | 21,850.00 | 22,900.00 | 22,900.00 | 2.46% | 28,237 |
| Jun 30, 2026 | 22,200.00 | 23,000.00 | 21,950.00 | 22,350.00 | 22,350.00 | 0.22% | 25,365 |
| Jun 29, 2026 | 20,400.00 | 22,300.00 | 20,350.00 | 22,300.00 | 22,300.00 | 9.05% | 49,651 |
| Jun 26, 2026 | 21,200.00 | 21,900.00 | 20,000.00 | 20,450.00 | 20,450.00 | -4.44% | 111,293 |
| Jun 25, 2026 | 22,150.00 | 22,600.00 | 21,200.00 | 21,400.00 | 21,400.00 | -3.39% | 39,857 |
| Jun 24, 2026 | 21,600.00 | 22,450.00 | 21,600.00 | 22,150.00 | 22,150.00 | 1.37% | 39,677 |
| Jun 23, 2026 | 23,150.00 | 23,150.00 | 21,000.00 | 21,850.00 | 21,850.00 | -3.10% | 62,668 |
| Jun 22, 2026 | 22,350.00 | 23,100.00 | 22,000.00 | 22,550.00 | 22,550.00 | 0.89% | 27,848 |
| Jun 19, 2026 | 22,850.00 | 22,950.00 | 21,700.00 | 22,350.00 | 22,350.00 | -2.40% | 98,889 |
| Jun 18, 2026 | 23,550.00 | 23,650.00 | 22,500.00 | 22,900.00 | 22,900.00 | -3.98% | 56,364 |
| Jun 17, 2026 | 23,050.00 | 23,950.00 | 23,050.00 | 23,850.00 | 23,850.00 | 2.58% | 39,778 |
| Jun 16, 2026 | 23,750.00 | 24,350.00 | 22,450.00 | 23,250.00 | 23,250.00 | -0.85% | 180,259 |
| Jun 15, 2026 | 23,950.00 | 24,350.00 | 23,350.00 | 23,450.00 | 23,450.00 | 0.86% | 27,196 |
| Jun 12, 2026 | 22,900.00 | 23,700.00 | 22,600.00 | 23,250.00 | 23,250.00 | 3.56% | 82,620 |
| Jun 11, 2026 | 22,050.00 | 23,000.00 | 22,000.00 | 22,450.00 | 22,450.00 | -0.44% | 82,624 |
| Jun 10, 2026 | 22,150.00 | 23,300.00 | 22,000.00 | 22,550.00 | 22,550.00 | 1.12% | 32,649 |
| Jun 9, 2026 | 22,550.00 | 22,750.00 | 21,300.00 | 22,300.00 | 22,300.00 | 4.45% | 88,064 |
| Jun 8, 2026 | 21,750.00 | 22,200.00 | 21,350.00 | 21,350.00 | 21,350.00 | -8.37% | 70,067 |
| Jun 5, 2026 | 22,900.00 | 24,750.00 | 22,500.00 | 23,300.00 | 23,300.00 | -0.85% | 62,427 |
| Jun 4, 2026 | 23,500.00 | 24,050.00 | 22,750.00 | 23,500.00 | 23,500.00 | -1.88% | 76,812 |
| Jun 2, 2026 | 25,000.00 | 25,000.00 | 23,150.00 | 23,950.00 | 23,950.00 | -1.84% | 148,195 |
| Jun 1, 2026 | 24,700.00 | 25,200.00 | 23,000.00 | 24,400.00 | 24,400.00 | -1.21% | 71,186 |
| May 29, 2026 | 24,350.00 | 25,250.00 | 24,200.00 | 24,700.00 | 24,700.00 | -0.40% | 136,833 |
| May 28, 2026 | 25,900.00 | 25,900.00 | 24,125.00 | 24,800.00 | 24,800.00 | -1.98% | 67,211 |
| May 27, 2026 | 26,750.00 | 26,950.00 | 24,800.00 | 25,300.00 | 25,300.00 | -6.81% | 107,218 |
| May 26, 2026 | 28,450.00 | 28,500.00 | 27,100.00 | 27,150.00 | 27,150.00 | -4.40% | 70,446 |
| May 22, 2026 | 28,500.00 | 29,400.00 | 28,100.00 | 28,400.00 | 28,400.00 | -0.70% | 29,487 |
| May 21, 2026 | 28,550.00 | 28,900.00 | 28,150.00 | 28,600.00 | 28,600.00 | 0.35% | 197,620 |
| May 20, 2026 | 28,250.00 | 28,650.00 | 26,000.00 | 28,500.00 | 28,500.00 | 1.24% | 66,271 |
| May 19, 2026 | 28,050.00 | 29,050.00 | 26,850.00 | 28,150.00 | 28,150.00 | 1.44% | 94,254 |
| May 18, 2026 | 27,700.00 | 28,550.00 | 26,800.00 | 27,750.00 | 27,750.00 | -1.77% | 72,672 |
| May 15, 2026 | 29,700.00 | 30,350.00 | 27,950.00 | 28,250.00 | 28,250.00 | -7.53% | 136,010 |
| May 14, 2026 | 28,350.00 | 32,100.00 | 28,200.00 | 30,550.00 | 30,550.00 | 6.26% | 318,533 |
| May 13, 2026 | 25,900.00 | 28,950.00 | 25,650.00 | 28,750.00 | 28,750.00 | 10.15% | 184,747 |
| May 12, 2026 | 27,100.00 | 27,100.00 | 25,300.00 | 26,100.00 | 26,100.00 | -2.97% | 82,718 |
| May 11, 2026 | 27,450.00 | 27,800.00 | 26,750.00 | 26,900.00 | 26,900.00 | -2.00% | 67,979 |
| May 8, 2026 | 27,700.00 | 28,000.00 | 26,550.00 | 27,450.00 | 27,450.00 | -2.83% | 116,156 |
| May 7, 2026 | 28,800.00 | 28,800.00 | 27,400.00 | 28,250.00 | 28,250.00 | -2.08% | 100,855 |