D.I Corporation (KRX:003160)
South Korea · Delayed Price · Currency is KRW 37,250
+1,600 (4.49%)
At close: Mar 18, 2026
D.I Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 37,100.00 | 38,100.00 | 36,400.00 | 37,250.00 | 37,250.00 | 4.49% | 840,607 |
| Mar 17, 2026 | 37,000.00 | 37,400.00 | 35,300.00 | 35,650.00 | 35,650.00 | -0.83% | 704,004 |
| Mar 16, 2026 | 32,000.00 | 36,750.00 | 31,900.00 | 35,950.00 | 35,950.00 | 12.34% | 1,020,284 |
| Mar 13, 2026 | 30,700.00 | 32,500.00 | 30,400.00 | 32,000.00 | 32,000.00 | - | 283,009 |
| Mar 12, 2026 | 32,000.00 | 33,200.00 | 31,300.00 | 32,000.00 | 32,000.00 | -1.99% | 352,758 |
| Mar 11, 2026 | 34,450.00 | 34,450.00 | 32,250.00 | 32,650.00 | 32,650.00 | -3.26% | 357,759 |
| Mar 10, 2026 | 33,650.00 | 33,850.00 | 32,150.00 | 33,750.00 | 33,750.00 | 8.35% | 331,407 |
| Mar 9, 2026 | 33,300.00 | 33,350.00 | 30,100.00 | 31,150.00 | 31,150.00 | -12.25% | 432,035 |
| Mar 6, 2026 | 33,900.00 | 35,600.00 | 32,600.00 | 35,500.00 | 35,500.00 | 5.03% | 372,218 |
| Mar 5, 2026 | 29,550.00 | 34,700.00 | 29,550.00 | 33,800.00 | 33,800.00 | 24.72% | 659,658 |
| Mar 4, 2026 | 30,300.00 | 32,100.00 | 27,050.00 | 27,100.00 | 27,100.00 | -16.74% | 675,001 |
| Mar 3, 2026 | 34,600.00 | 35,900.00 | 32,250.00 | 32,550.00 | 32,550.00 | -9.58% | 534,368 |
| Feb 27, 2026 | 35,500.00 | 36,600.00 | 35,000.00 | 36,000.00 | 36,000.00 | -1.64% | 399,163 |
| Feb 26, 2026 | 36,700.00 | 37,250.00 | 35,800.00 | 36,600.00 | 36,600.00 | 1.67% | 594,718 |
| Feb 25, 2026 | 37,000.00 | 37,100.00 | 35,800.00 | 36,000.00 | 36,000.00 | -1.23% | 332,610 |
| Feb 24, 2026 | 35,150.00 | 36,700.00 | 34,950.00 | 36,450.00 | 36,450.00 | 3.70% | 492,743 |
| Feb 23, 2026 | 36,750.00 | 36,950.00 | 34,950.00 | 35,150.00 | 35,150.00 | -3.43% | 435,035 |
| Feb 20, 2026 | 36,800.00 | 37,050.00 | 35,400.00 | 36,400.00 | 36,400.00 | -0.41% | 450,706 |
| Feb 19, 2026 | 36,950.00 | 37,000.00 | 35,550.00 | 36,550.00 | 36,550.00 | 1.67% | 559,067 |
| Feb 13, 2026 | 35,050.00 | 38,000.00 | 35,000.00 | 35,950.00 | 35,950.00 | 0.84% | 1,162,981 |
| Feb 12, 2026 | 37,700.00 | 37,800.00 | 35,500.00 | 35,650.00 | 35,650.00 | 2.74% | 1,389,804 |
| Feb 11, 2026 | 35,700.00 | 35,950.00 | 34,300.00 | 34,700.00 | 34,700.00 | -5.19% | 806,038 |
| Feb 10, 2026 | 37,400.00 | 38,400.00 | 36,450.00 | 36,600.00 | 36,600.00 | -1.61% | 954,171 |
| Feb 9, 2026 | 32,250.00 | 37,800.00 | 31,800.00 | 37,200.00 | 37,200.00 | 25.46% | 2,726,096 |
| Feb 6, 2026 | 29,200.00 | 30,700.00 | 28,100.00 | 29,650.00 | 29,650.00 | -2.79% | 499,349 |
| Feb 5, 2026 | 30,250.00 | 31,150.00 | 30,100.00 | 30,500.00 | 30,500.00 | -2.87% | 396,942 |
| Feb 4, 2026 | 32,100.00 | 32,900.00 | 30,650.00 | 31,400.00 | 31,400.00 | -5.42% | 1,045,875 |
| Feb 3, 2026 | 32,850.00 | 33,350.00 | 32,000.00 | 33,200.00 | 33,200.00 | 5.40% | 827,858 |
| Feb 2, 2026 | 33,400.00 | 34,400.00 | 31,350.00 | 31,500.00 | 31,500.00 | -8.56% | 915,665 |
| Jan 30, 2026 | 36,200.00 | 41,700.00 | 34,050.00 | 34,450.00 | 34,450.00 | -5.36% | 2,376,282 |
| Jan 29, 2026 | 35,800.00 | 37,150.00 | 33,000.00 | 36,400.00 | 36,400.00 | 4.45% | 1,025,320 |
| Jan 28, 2026 | 34,550.00 | 35,400.00 | 33,000.00 | 34,850.00 | 34,850.00 | 3.72% | 912,435 |
| Jan 27, 2026 | 32,350.00 | 34,450.00 | 31,450.00 | 33,600.00 | 33,600.00 | 6.16% | 1,028,470 |
| Jan 26, 2026 | 28,300.00 | 32,250.00 | 28,100.00 | 31,650.00 | 31,650.00 | 11.84% | 1,170,069 |
| Jan 23, 2026 | 28,150.00 | 28,500.00 | 27,450.00 | 28,300.00 | 28,300.00 | -1.39% | 311,254 |
| Jan 22, 2026 | 29,650.00 | 29,750.00 | 28,600.00 | 28,700.00 | 28,700.00 | -0.35% | 326,852 |
| Jan 21, 2026 | 27,550.00 | 29,500.00 | 27,400.00 | 28,800.00 | 28,800.00 | 1.23% | 525,558 |
| Jan 20, 2026 | 28,700.00 | 28,850.00 | 27,800.00 | 28,450.00 | 28,450.00 | -3.23% | 527,748 |
| Jan 19, 2026 | 29,450.00 | 30,100.00 | 29,050.00 | 29,400.00 | 29,400.00 | -3.76% | 513,089 |
| Jan 16, 2026 | 30,250.00 | 31,200.00 | 28,450.00 | 30,550.00 | 30,550.00 | 1.50% | 988,510 |
| Jan 15, 2026 | 30,200.00 | 30,550.00 | 29,150.00 | 30,100.00 | 30,100.00 | -3.83% | 687,663 |
| Jan 14, 2026 | 29,750.00 | 31,600.00 | 29,550.00 | 31,300.00 | 31,300.00 | 5.21% | 1,085,582 |
| Jan 13, 2026 | 31,300.00 | 32,450.00 | 28,950.00 | 29,750.00 | 29,750.00 | 3.30% | 2,057,039 |
| Jan 12, 2026 | 29,400.00 | 29,550.00 | 28,300.00 | 28,800.00 | 28,800.00 | 0.70% | 683,683 |
| Jan 9, 2026 | 27,900.00 | 29,550.00 | 27,400.00 | 28,600.00 | 28,600.00 | -1.21% | 1,132,106 |
| Jan 8, 2026 | 26,750.00 | 30,400.00 | 26,750.00 | 28,950.00 | 28,950.00 | 7.02% | 3,283,150 |
| Jan 7, 2026 | 29,000.00 | 29,150.00 | 26,100.00 | 27,050.00 | 27,050.00 | -8.46% | 1,811,648 |
| Jan 6, 2026 | 24,300.00 | 29,550.00 | 24,300.00 | 29,550.00 | 29,550.00 | 18.44% | 4,012,942 |
| Jan 5, 2026 | 25,200.00 | 25,550.00 | 24,500.00 | 24,950.00 | 24,950.00 | 3.53% | 640,570 |
| Jan 2, 2026 | 21,350.00 | 24,250.00 | 21,200.00 | 24,100.00 | 24,100.00 | 12.88% | 947,759 |