Di Dong Il Corporation (KRX:001530)
South Korea · Delayed Price · Currency is KRW 28,250
+550 (1.99%)
Last updated: Sep 2, 2026, 10:59 AM KST
Di Dong Il Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 27,800.00 | 29,600.00 | 27,200.00 | 27,700.00 | 27,700.00 | - | 91,213 |
| Aug 31, 2026 | 27,450.00 | 27,700.00 | 26,100.00 | 27,700.00 | 27,700.00 | -1.25% | 58,541 |
| Aug 28, 2026 | 25,100.00 | 29,450.00 | 24,800.00 | 28,050.00 | 28,050.00 | 10.65% | 222,592 |
| Aug 27, 2026 | 23,950.00 | 25,700.00 | 23,950.00 | 25,350.00 | 25,350.00 | 5.85% | 57,295 |
| Aug 26, 2026 | 24,050.00 | 24,050.00 | 23,550.00 | 23,950.00 | 23,950.00 | -2.64% | 13,567 |
| Aug 25, 2026 | 25,000.00 | 25,200.00 | 24,200.00 | 24,600.00 | 24,600.00 | -2.38% | 33,812 |
| Aug 24, 2026 | 23,950.00 | 25,250.00 | 23,700.00 | 25,200.00 | 25,200.00 | 5.22% | 26,248 |
| Aug 21, 2026 | 23,950.00 | 23,950.00 | 23,400.00 | 23,950.00 | 23,950.00 | -1.24% | 19,610 |
| Aug 20, 2026 | 24,350.00 | 24,550.00 | 23,700.00 | 24,250.00 | 24,250.00 | 1.04% | 14,460 |
| Aug 19, 2026 | 23,950.00 | 24,400.00 | 23,300.00 | 24,000.00 | 24,000.00 | - | 18,478 |
| Aug 18, 2026 | 24,950.00 | 24,950.00 | 23,600.00 | 24,000.00 | 24,000.00 | -5.88% | 33,032 |
| Aug 14, 2026 | 24,650.00 | 25,750.00 | 24,350.00 | 25,500.00 | 25,500.00 | 2.82% | 41,185 |
| Aug 13, 2026 | 24,950.00 | 24,950.00 | 24,400.00 | 24,800.00 | 24,800.00 | 0.81% | 8,662 |
| Aug 12, 2026 | 24,850.00 | 25,100.00 | 24,450.00 | 24,600.00 | 24,600.00 | -1.01% | 11,474 |
| Aug 11, 2026 | 24,950.00 | 25,100.00 | 24,450.00 | 24,850.00 | 24,850.00 | -0.40% | 14,193 |
| Aug 10, 2026 | 24,300.00 | 25,200.00 | 23,900.00 | 24,950.00 | 24,950.00 | 1.42% | 19,218 |
| Aug 7, 2026 | 24,300.00 | 25,000.00 | 23,900.00 | 24,600.00 | 24,600.00 | 1.44% | 15,487 |
| Aug 6, 2026 | 23,800.00 | 24,600.00 | 23,800.00 | 24,250.00 | 24,250.00 | -0.41% | 8,624 |
| Aug 5, 2026 | 24,800.00 | 25,100.00 | 24,000.00 | 24,350.00 | 24,350.00 | - | 15,240 |
| Aug 4, 2026 | 23,600.00 | 24,700.00 | 23,600.00 | 24,350.00 | 24,350.00 | 3.40% | 18,382 |
| Aug 3, 2026 | 23,950.00 | 24,200.00 | 23,400.00 | 23,550.00 | 23,550.00 | -0.63% | 7,500 |
| Jul 31, 2026 | 23,900.00 | 24,000.00 | 23,150.00 | 23,700.00 | 23,700.00 | 3.04% | 16,568 |
| Jul 30, 2026 | 24,000.00 | 24,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0.66% | 17,618 |
| Jul 29, 2026 | 23,650.00 | 24,050.00 | 22,700.00 | 22,850.00 | 22,850.00 | -3.38% | 33,335 |
| Jul 28, 2026 | 24,350.00 | 24,350.00 | 22,750.00 | 23,650.00 | 23,650.00 | -3.07% | 51,587 |
| Jul 27, 2026 | 24,350.00 | 24,850.00 | 23,750.00 | 24,400.00 | 24,400.00 | 1.24% | 21,651 |
| Jul 24, 2026 | 24,200.00 | 24,800.00 | 23,500.00 | 24,100.00 | 24,100.00 | -0.82% | 31,423 |
| Jul 23, 2026 | 23,100.00 | 24,650.00 | 23,100.00 | 24,300.00 | 24,300.00 | 4.74% | 20,489 |
| Jul 22, 2026 | 22,950.00 | 23,500.00 | 22,650.00 | 23,200.00 | 23,200.00 | 2.88% | 11,456 |
| Jul 21, 2026 | 22,900.00 | 22,900.00 | 22,150.00 | 22,550.00 | 22,550.00 | 0.22% | 32,319 |
| 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 |