D.I Corporation (KRX:003160)
South Korea · Delayed Price · Currency is KRW 19,930
+60 (0.30%)
At close: Dec 19, 2025
D.I Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 20,250.00 | 20,300.00 | 19,600.00 | 19,930.00 | 19,930.00 | 0.30% | 212,328 |
| Dec 18, 2025 | 19,630.00 | 20,350.00 | 19,490.00 | 19,870.00 | 19,870.00 | -1.39% | 270,044 |
| Dec 17, 2025 | 19,390.00 | 20,400.00 | 19,390.00 | 20,150.00 | 20,150.00 | 4.19% | 380,459 |
| Dec 16, 2025 | 20,450.00 | 20,450.00 | 19,110.00 | 19,340.00 | 19,340.00 | -5.20% | 652,232 |
| Dec 15, 2025 | 20,450.00 | 20,900.00 | 20,400.00 | 20,400.00 | 20,400.00 | -4.00% | 312,592 |
| Dec 12, 2025 | 20,700.00 | 21,550.00 | 20,600.00 | 21,250.00 | 21,250.00 | 2.16% | 419,172 |
| Dec 11, 2025 | 21,800.00 | 21,950.00 | 20,800.00 | 20,800.00 | 20,800.00 | -3.70% | 488,685 |
| Dec 10, 2025 | 22,050.00 | 22,450.00 | 21,500.00 | 21,600.00 | 21,600.00 | -2.04% | 388,570 |
| Dec 9, 2025 | 22,450.00 | 23,100.00 | 22,050.00 | 22,050.00 | 22,050.00 | -1.56% | 449,657 |
| Dec 8, 2025 | 22,500.00 | 22,550.00 | 21,950.00 | 22,400.00 | 22,400.00 | 0.22% | 281,989 |
| Dec 5, 2025 | 22,000.00 | 22,450.00 | 21,550.00 | 22,350.00 | 22,350.00 | 1.59% | 405,030 |
| Dec 4, 2025 | 22,900.00 | 22,900.00 | 21,850.00 | 22,000.00 | 22,000.00 | -3.93% | 652,156 |
| Dec 3, 2025 | 21,800.00 | 23,150.00 | 21,400.00 | 22,900.00 | 22,900.00 | 6.02% | 832,747 |
| Dec 2, 2025 | 21,450.00 | 21,800.00 | 21,150.00 | 21,600.00 | 21,600.00 | 1.41% | 448,996 |
| Dec 1, 2025 | 21,550.00 | 21,850.00 | 21,150.00 | 21,300.00 | 21,300.00 | -0.47% | 621,463 |
| Nov 28, 2025 | 21,150.00 | 21,650.00 | 20,650.00 | 21,400.00 | 21,400.00 | 1.90% | 539,959 |
| Nov 27, 2025 | 21,400.00 | 21,850.00 | 21,000.00 | 21,000.00 | 21,000.00 | -0.24% | 659,341 |
| 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 |