Di Dong Il Corporation (KRX:001530)
South Korea · Delayed Price · Currency is KRW 22,550
+1,200 (5.62%)
Last updated: Jun 9, 2026, 1:00 PM KST
Di Dong Il Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 30,250.00 | 30,250.00 | 28,500.00 | 28,850.00 | 28,850.00 | -5.41% | 133,674 |
| May 4, 2026 | 30,500.00 | 31,550.00 | 29,950.00 | 30,500.00 | 30,500.00 | 1.50% | 117,698 |
| Apr 30, 2026 | 31,350.00 | 31,400.00 | 29,850.00 | 30,050.00 | 30,050.00 | -5.21% | 97,118 |
| Apr 29, 2026 | 31,700.00 | 32,600.00 | 31,150.00 | 31,700.00 | 31,700.00 | -2.16% | 78,581 |
| Apr 28, 2026 | 32,250.00 | 33,450.00 | 31,100.00 | 32,400.00 | 32,400.00 | 0.47% | 103,035 |
| Apr 27, 2026 | 33,850.00 | 33,850.00 | 31,050.00 | 32,250.00 | 32,250.00 | 0.31% | 171,222 |
| Apr 24, 2026 | 30,100.00 | 32,600.00 | 29,100.00 | 32,150.00 | 32,150.00 | 5.76% | 278,767 |
| Apr 23, 2026 | 30,000.00 | 30,550.00 | 28,300.00 | 30,400.00 | 30,400.00 | -0.33% | 301,739 |
| Apr 22, 2026 | 27,200.00 | 32,900.00 | 26,200.00 | 30,500.00 | 30,500.00 | 16.63% | 766,590 |
| Apr 21, 2026 | 23,400.00 | 27,950.00 | 23,250.00 | 26,150.00 | 26,150.00 | 9.41% | 320,736 |
| Apr 20, 2026 | 23,400.00 | 24,450.00 | 23,150.00 | 23,900.00 | 23,900.00 | 3.69% | 60,624 |
| Apr 17, 2026 | 23,000.00 | 23,250.00 | 22,650.00 | 23,050.00 | 23,050.00 | 0.88% | 26,748 |
| Apr 16, 2026 | 22,750.00 | 23,550.00 | 22,550.00 | 22,850.00 | 22,850.00 | 0.88% | 47,753 |
| Apr 15, 2026 | 23,500.00 | 23,500.00 | 22,500.00 | 22,650.00 | 22,650.00 | -3.21% | 87,426 |
| Apr 14, 2026 | 24,200.00 | 24,650.00 | 22,500.00 | 23,400.00 | 23,400.00 | -3.31% | 61,934 |
| Apr 13, 2026 | 24,650.00 | 25,800.00 | 23,300.00 | 24,200.00 | 24,200.00 | -3.78% | 124,926 |
| Apr 10, 2026 | 23,650.00 | 25,150.00 | 23,050.00 | 25,150.00 | 25,150.00 | 7.94% | 195,986 |
| Apr 9, 2026 | 21,500.00 | 23,600.00 | 21,350.00 | 23,300.00 | 23,300.00 | 5.91% | 76,977 |
| Apr 8, 2026 | 21,500.00 | 22,200.00 | 21,500.00 | 22,000.00 | 22,000.00 | 3.04% | 60,594 |
| Apr 7, 2026 | 21,400.00 | 21,500.00 | 21,050.00 | 21,350.00 | 21,350.00 | -0.23% | 24,180 |
| Apr 6, 2026 | 21,200.00 | 21,550.00 | 21,100.00 | 21,400.00 | 21,400.00 | 0.23% | 25,708 |
| Apr 3, 2026 | 21,450.00 | 21,500.00 | 20,900.00 | 21,350.00 | 21,350.00 | 2.40% | 22,584 |
| Apr 2, 2026 | 21,650.00 | 22,150.00 | 20,600.00 | 20,850.00 | 20,850.00 | -3.02% | 64,302 |
| Apr 1, 2026 | 21,750.00 | 22,100.00 | 21,050.00 | 21,500.00 | 21,500.00 | -0.69% | 49,093 |
| Mar 31, 2026 | 21,000.00 | 22,500.00 | 20,400.00 | 21,650.00 | 21,650.00 | 3.10% | 110,171 |
| Mar 30, 2026 | 20,150.00 | 21,300.00 | 20,000.00 | 21,000.00 | 21,000.00 | 2.44% | 35,425 |
| Mar 27, 2026 | 20,400.00 | 20,500.00 | 19,950.00 | 20,500.00 | 20,500.00 | 0.24% | 27,934 |
| Mar 26, 2026 | 21,350.00 | 21,550.00 | 20,250.00 | 20,450.00 | 20,450.00 | -4.22% | 16,626 |
| Mar 25, 2026 | 20,900.00 | 21,550.00 | 20,750.00 | 21,350.00 | 21,350.00 | 4.91% | 45,915 |