D.I Corporation (KRX:003160)
South Korea · Delayed Price · Currency is KRW 21,050
+250 (1.20%)
At close: Nov 26, 2025
D.I Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 21,300.00 | 21,650.00 | 20,500.00 | 21,050.00 | 21,050.00 | 1.20% | 735,772 |
| Nov 25, 2025 | 21,800.00 | 22,350.00 | 20,050.00 | 20,800.00 | 20,800.00 | -1.89% | 1,339,610 |
| Nov 24, 2025 | 22,800.00 | 22,850.00 | 21,200.00 | 21,200.00 | 21,200.00 | -5.15% | 962,349 |
| Nov 21, 2025 | 23,000.00 | 23,750.00 | 22,250.00 | 22,350.00 | 22,350.00 | -10.06% | 931,157 |
| Nov 20, 2025 | 27,200.00 | 27,450.00 | 24,800.00 | 24,850.00 | 24,850.00 | -5.15% | 1,753,205 |
| Nov 19, 2025 | 25,950.00 | 26,950.00 | 25,150.00 | 26,200.00 | 26,200.00 | 0.58% | 1,338,869 |
| Nov 18, 2025 | 25,300.00 | 27,350.00 | 25,300.00 | 26,050.00 | 26,050.00 | -0.19% | 2,040,316 |
| Nov 17, 2025 | 24,950.00 | 26,350.00 | 23,950.00 | 26,100.00 | 26,100.00 | 6.97% | 2,026,092 |
| Nov 14, 2025 | 25,000.00 | 25,500.00 | 24,100.00 | 24,400.00 | 24,400.00 | -7.58% | 1,783,627 |
| Nov 13, 2025 | 23,800.00 | 27,800.00 | 23,350.00 | 26,400.00 | 26,400.00 | 9.32% | 5,655,228 |
| Nov 12, 2025 | 23,800.00 | 24,250.00 | 22,900.00 | 24,150.00 | 24,150.00 | 1.05% | 736,266 |
| Nov 11, 2025 | 23,200.00 | 24,900.00 | 23,150.00 | 23,900.00 | 23,900.00 | 5.05% | 1,836,057 |
| Nov 10, 2025 | 23,100.00 | 23,100.00 | 21,900.00 | 22,750.00 | 22,750.00 | -2.15% | 680,603 |
| Nov 7, 2025 | 21,850.00 | 23,850.00 | 21,850.00 | 23,250.00 | 23,250.00 | 2.42% | 1,026,031 |
| Nov 6, 2025 | 23,450.00 | 23,700.00 | 21,700.00 | 22,700.00 | 22,700.00 | -0.44% | 749,630 |
| Nov 5, 2025 | 22,400.00 | 23,150.00 | 20,850.00 | 22,800.00 | 22,800.00 | -2.56% | 1,391,215 |
| Nov 4, 2025 | 25,050.00 | 25,250.00 | 23,200.00 | 23,400.00 | 23,400.00 | -6.59% | 1,135,284 |
| Nov 3, 2025 | 24,550.00 | 25,275.00 | 23,900.00 | 25,050.00 | 25,050.00 | 2.24% | 1,567,775 |
| 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% | 1,065,900 |
| 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% | 8,328,403 |
| 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% | 2,722,928 |
| 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% | 8,461,877 |
| 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% | 6,166,045 |
| Oct 1, 2025 | 15,950.00 | 19,900.00 | 15,820.00 | 19,390.00 | 19,390.00 | 23.58% | 17,524,810 |
| 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% | 598,836 |
| Sep 25, 2025 | 15,730.00 | 16,680.00 | 15,310.00 | 15,890.00 | 15,890.00 | 0.57% | 1,363,825 |
| Sep 24, 2025 | 15,500.00 | 15,960.00 | 15,470.00 | 15,800.00 | 15,800.00 | 0.19% | 724,177 |
| Sep 23, 2025 | 16,310.00 | 16,480.00 | 15,640.00 | 15,770.00 | 15,770.00 | -1.93% | 968,139 |
| Sep 22, 2025 | 16,030.00 | 16,310.00 | 15,750.00 | 16,080.00 | 16,080.00 | 1.90% | 1,225,243 |
| Sep 19, 2025 | 16,100.00 | 16,150.00 | 15,450.00 | 15,780.00 | 15,780.00 | 0.13% | 445,536 |
| 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% | 211,430 |
| Sep 16, 2025 | 15,240.00 | 15,240.00 | 14,800.00 | 14,980.00 | 14,980.00 | -0.53% | 319,835 |
| 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% | 567,804 |
| Sep 11, 2025 | 14,510.00 | 14,560.00 | 14,010.00 | 14,220.00 | 14,220.00 | -0.35% | 582,839 |