D.I Corporation (KRX:003160)
South Korea · Delayed Price · Currency is KRW 22,800
-600 (-2.56%)
At close: Nov 5, 2025
D.I Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 25,050.00 | 25,250.00 | 23,200.00 | 23,400.00 | 23,400.00 | -6.59% | 1,095,798 |
| Nov 3, 2025 | 24,550.00 | 25,275.00 | 23,900.00 | 25,050.00 | 25,050.00 | 2.24% | 1,576,402 |
| Oct 31, 2025 | 23,250.00 | 24,750.00 | 22,850.00 | 24,500.00 | 24,500.00 | 4.26% | 1,403,775 |
| Oct 30, 2025 | 23,200.00 | 25,000.00 | 22,950.00 | 23,500.00 | 23,500.00 | -0.84% | 1,830,210 |
| Oct 29, 2025 | 23,900.00 | 24,500.00 | 22,650.00 | 23,700.00 | 23,700.00 | 1.28% | 1,564,086 |
| Oct 28, 2025 | 23,900.00 | 24,250.00 | 22,750.00 | 23,400.00 | 23,400.00 | -2.30% | 1,070,282 |
| Oct 27, 2025 | 24,500.00 | 25,100.00 | 23,500.00 | 23,950.00 | 23,950.00 | -0.21% | 1,325,996 |
| Oct 24, 2025 | 24,850.00 | 25,450.00 | 23,900.00 | 24,000.00 | 24,000.00 | 0.84% | 2,471,229 |
| Oct 23, 2025 | 23,600.00 | 25,450.00 | 23,250.00 | 23,800.00 | 23,800.00 | -1.86% | 2,769,731 |
| Oct 22, 2025 | 22,150.00 | 25,900.00 | 20,450.00 | 24,250.00 | 24,250.00 | 12.53% | 8,335,984 |
| Oct 21, 2025 | 22,800.00 | 23,650.00 | 21,350.00 | 21,550.00 | 21,550.00 | -3.79% | 3,143,045 |
| Oct 20, 2025 | 21,250.00 | 23,250.00 | 21,200.00 | 22,400.00 | 22,400.00 | 6.41% | 2,758,603 |
| Oct 17, 2025 | 21,750.00 | 22,250.00 | 20,900.00 | 21,050.00 | 21,050.00 | -4.97% | 1,293,087 |
| Oct 16, 2025 | 22,050.00 | 22,700.00 | 21,650.00 | 22,150.00 | 22,150.00 | -1.34% | 1,432,798 |
| Oct 15, 2025 | 21,550.00 | 22,800.00 | 21,100.00 | 22,450.00 | 22,450.00 | 4.42% | 1,766,872 |
| Oct 14, 2025 | 22,650.00 | 22,750.00 | 20,600.00 | 21,500.00 | 21,500.00 | -3.15% | 2,533,767 |
| Oct 13, 2025 | 19,140.00 | 23,250.00 | 19,050.00 | 22,200.00 | 22,200.00 | 11.06% | 8,507,297 |
| Oct 10, 2025 | 20,900.00 | 21,350.00 | 19,550.00 | 19,990.00 | 19,990.00 | 2.25% | 3,221,387 |
| Oct 2, 2025 | 19,660.00 | 20,150.00 | 19,150.00 | 19,550.00 | 19,550.00 | 0.83% | 6,226,304 |
| Oct 1, 2025 | 15,950.00 | 19,900.00 | 15,820.00 | 19,390.00 | 19,390.00 | 23.58% | 17,524,817 |
| Sep 30, 2025 | 15,500.00 | 16,000.00 | 15,320.00 | 15,690.00 | 15,690.00 | 1.88% | 521,587 |
| Sep 29, 2025 | 15,200.00 | 15,610.00 | 15,100.00 | 15,400.00 | 15,400.00 | 1.32% | 283,561 |
| Sep 26, 2025 | 15,700.00 | 15,760.00 | 15,010.00 | 15,200.00 | 15,200.00 | -4.34% | 605,418 |
| Sep 25, 2025 | 15,730.00 | 16,680.00 | 15,310.00 | 15,890.00 | 15,890.00 | 0.57% | 1,365,928 |
| Sep 24, 2025 | 15,500.00 | 15,960.00 | 15,470.00 | 15,800.00 | 15,800.00 | 0.19% | 747,599 |
| Sep 23, 2025 | 16,310.00 | 16,480.00 | 15,640.00 | 15,770.00 | 15,770.00 | -1.93% | 974,841 |
| Sep 22, 2025 | 16,030.00 | 16,310.00 | 15,750.00 | 16,080.00 | 16,080.00 | 1.90% | 1,234,685 |
| Sep 19, 2025 | 16,100.00 | 16,150.00 | 15,450.00 | 15,780.00 | 15,780.00 | 0.13% | 465,192 |
| Sep 18, 2025 | 14,940.00 | 16,200.00 | 14,570.00 | 15,760.00 | 15,760.00 | 6.63% | 1,148,261 |
| Sep 17, 2025 | 14,690.00 | 14,910.00 | 14,480.00 | 14,780.00 | 14,780.00 | -1.34% | 219,544 |
| Sep 16, 2025 | 15,240.00 | 15,240.00 | 14,800.00 | 14,980.00 | 14,980.00 | -0.53% | 325,435 |
| Sep 15, 2025 | 15,100.00 | 15,120.00 | 14,600.00 | 15,060.00 | 15,060.00 | 3.15% | 487,291 |
| Sep 12, 2025 | 14,600.00 | 14,950.00 | 14,340.00 | 14,600.00 | 14,600.00 | 2.67% | 587,445 |
| Sep 11, 2025 | 14,510.00 | 14,560.00 | 14,010.00 | 14,220.00 | 14,220.00 | -0.35% | 582,839 |
| Sep 10, 2025 | 14,250.00 | 14,340.00 | 14,020.00 | 14,270.00 | 14,270.00 | 1.49% | 254,797 |
| Sep 9, 2025 | 13,800.00 | 14,210.00 | 13,640.00 | 14,060.00 | 14,060.00 | 3.53% | 430,375 |
| Sep 8, 2025 | 13,610.00 | 13,700.00 | 13,280.00 | 13,580.00 | 13,580.00 | 0.74% | 159,662 |
| Sep 5, 2025 | 13,820.00 | 13,970.00 | 13,480.00 | 13,480.00 | 13,480.00 | -1.61% | 165,536 |
| Sep 4, 2025 | 12,730.00 | 14,070.00 | 12,700.00 | 13,700.00 | 13,700.00 | 8.56% | 506,968 |
| Sep 3, 2025 | 12,660.00 | 12,750.00 | 12,610.00 | 12,620.00 | 12,620.00 | -0.47% | 47,311 |
| Sep 2, 2025 | 12,730.00 | 12,790.00 | 12,600.00 | 12,680.00 | 12,680.00 | -0.24% | 67,788 |
| Sep 1, 2025 | 12,730.00 | 12,760.00 | 12,600.00 | 12,710.00 | 12,710.00 | -1.78% | 108,453 |
| Aug 29, 2025 | 13,150.00 | 13,330.00 | 12,940.00 | 12,940.00 | 12,940.00 | -0.92% | 93,441 |
| Aug 28, 2025 | 13,070.00 | 13,240.00 | 12,990.00 | 13,060.00 | 13,060.00 | -0.68% | 96,917 |
| Aug 27, 2025 | 13,180.00 | 13,180.00 | 12,970.00 | 13,150.00 | 13,150.00 | 0.54% | 62,592 |
| Aug 26, 2025 | 13,000.00 | 13,240.00 | 12,950.00 | 13,080.00 | 13,080.00 | 0.31% | 91,544 |
| Aug 25, 2025 | 13,000.00 | 13,090.00 | 12,930.00 | 13,040.00 | 13,040.00 | 1.88% | 60,344 |
| Aug 22, 2025 | 12,850.00 | 12,950.00 | 12,760.00 | 12,800.00 | 12,800.00 | -0.16% | 83,885 |
| Aug 21, 2025 | 13,100.00 | 13,100.00 | 12,700.00 | 12,820.00 | 12,820.00 | -0.16% | 131,738 |
| Aug 20, 2025 | 12,690.00 | 12,840.00 | 12,480.00 | 12,840.00 | 12,840.00 | -1.46% | 119,540 |