Di Dong Il Corporation (KRX:001530)
South Korea · Delayed Price · Currency is KRW 25,000
-350 (-1.38%)
Sep 23, 2026, 2:50 PM KST
Di Dong Il Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25,450.00 | 25,800.00 | 25,000.00 | 25,000.00 | - | -1.38% | 9,353 |
| Sep 22, 2026 | 25,650.00 | 25,850.00 | 24,800.00 | 25,350.00 | 25,350.00 | - | 30,937 |
| Sep 21, 2026 | 26,750.00 | 26,900.00 | 25,350.00 | 25,350.00 | 25,350.00 | -3.98% | 34,998 |
| Sep 18, 2026 | 27,250.00 | 27,700.00 | 26,400.00 | 26,400.00 | 26,400.00 | -2.94% | 26,830 |
| Sep 17, 2026 | 26,700.00 | 27,450.00 | 26,100.00 | 27,200.00 | 27,200.00 | 1.87% | 17,698 |
| Sep 16, 2026 | 27,050.00 | 27,400.00 | 26,500.00 | 26,700.00 | 26,700.00 | -1.29% | 9,273 |
| Sep 15, 2026 | 27,050.00 | 27,550.00 | 26,800.00 | 27,050.00 | 27,050.00 | -0.37% | 12,683 |
| Sep 14, 2026 | 26,550.00 | 27,900.00 | 26,150.00 | 27,150.00 | 27,150.00 | 2.65% | 18,740 |
| Sep 11, 2026 | 26,500.00 | 27,250.00 | 26,000.00 | 26,450.00 | 26,450.00 | -1.67% | 19,311 |
| Sep 10, 2026 | 27,450.00 | 27,450.00 | 26,700.00 | 26,900.00 | 26,900.00 | -3.06% | 28,677 |
| Sep 9, 2026 | 28,350.00 | 28,600.00 | 27,400.00 | 27,750.00 | 27,750.00 | -1.25% | 31,514 |
| Sep 8, 2026 | 28,300.00 | 28,600.00 | 27,850.00 | 28,100.00 | 28,100.00 | -0.71% | 47,060 |
| Sep 7, 2026 | 27,150.00 | 28,950.00 | 26,550.00 | 28,300.00 | 28,300.00 | 2.54% | 80,170 |
| Sep 4, 2026 | 26,900.00 | 27,650.00 | 25,750.00 | 27,600.00 | 27,600.00 | 2.79% | 26,565 |
| Sep 3, 2026 | 28,550.00 | 28,550.00 | 26,550.00 | 26,850.00 | 26,850.00 | -4.28% | 28,455 |
| Sep 2, 2026 | 27,700.00 | 28,350.00 | 26,700.00 | 28,050.00 | 28,050.00 | 1.26% | 69,807 |
| 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 |