D.I Corporation (KRX:003160)
South Korea · Delayed Price · Currency is KRW 28,600
-350 (-1.21%)
Jan 9, 2026, 3:30 PM KST
D.I Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,281,968 |
| 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 |
| Dec 30, 2025 | 21,400.00 | 22,000.00 | 21,150.00 | 21,350.00 | 21,350.00 | -1.16% | 306,798 |
| Dec 29, 2025 | 21,800.00 | 21,950.00 | 21,350.00 | 21,600.00 | 21,600.00 | 1.41% | 265,454 |
| Dec 26, 2025 | 21,150.00 | 22,000.00 | 21,000.00 | 21,300.00 | 21,200.00 | 1.19% | 435,606 |
| Dec 24, 2025 | 21,900.00 | 21,900.00 | 21,050.00 | 21,050.00 | 20,951.17 | -3.00% | 206,779 |
| Dec 23, 2025 | 21,700.00 | 22,100.00 | 21,400.00 | 21,700.00 | 21,598.12 | 0.93% | 415,340 |
| Dec 22, 2025 | 20,200.00 | 21,550.00 | 20,200.00 | 21,500.00 | 21,399.06 | 7.88% | 476,770 |
| Dec 19, 2025 | 20,250.00 | 20,300.00 | 19,600.00 | 19,930.00 | 19,836.43 | 0.30% | 224,971 |
| Dec 18, 2025 | 19,630.00 | 20,350.00 | 19,490.00 | 19,870.00 | 19,776.71 | -1.39% | 270,044 |
| Dec 17, 2025 | 19,390.00 | 20,400.00 | 19,390.00 | 20,150.00 | 20,055.40 | 4.19% | 380,459 |
| Dec 16, 2025 | 20,450.00 | 20,450.00 | 19,110.00 | 19,340.00 | 19,249.20 | -5.20% | 657,158 |
| Dec 15, 2025 | 20,450.00 | 20,900.00 | 20,400.00 | 20,400.00 | 20,304.23 | -4.00% | 312,592 |
| Dec 12, 2025 | 20,700.00 | 21,550.00 | 20,600.00 | 21,250.00 | 21,150.23 | 2.16% | 421,286 |
| Dec 11, 2025 | 21,800.00 | 21,950.00 | 20,800.00 | 20,800.00 | 20,702.35 | -3.70% | 493,340 |
| Dec 10, 2025 | 22,050.00 | 22,450.00 | 21,500.00 | 21,600.00 | 21,498.59 | -2.04% | 388,570 |
| Dec 9, 2025 | 22,450.00 | 23,100.00 | 22,050.00 | 22,050.00 | 21,946.48 | -1.56% | 449,657 |
| Dec 8, 2025 | 22,500.00 | 22,550.00 | 21,950.00 | 22,400.00 | 22,294.84 | 0.22% | 281,989 |
| Dec 5, 2025 | 22,000.00 | 22,450.00 | 21,550.00 | 22,350.00 | 22,245.07 | 1.59% | 411,870 |
| Dec 4, 2025 | 22,900.00 | 22,900.00 | 21,850.00 | 22,000.00 | 21,896.71 | -3.93% | 652,156 |
| Dec 3, 2025 | 21,800.00 | 23,150.00 | 21,400.00 | 22,900.00 | 22,792.49 | 6.02% | 843,356 |
| Dec 2, 2025 | 21,450.00 | 21,800.00 | 21,150.00 | 21,600.00 | 21,498.59 | 1.41% | 452,960 |
| Dec 1, 2025 | 21,550.00 | 21,850.00 | 21,150.00 | 21,300.00 | 21,200.00 | -0.47% | 626,394 |
| Nov 28, 2025 | 21,150.00 | 21,650.00 | 20,650.00 | 21,400.00 | 21,299.53 | 1.90% | 539,959 |
| Nov 27, 2025 | 21,400.00 | 21,850.00 | 21,000.00 | 21,000.00 | 20,901.41 | -0.24% | 664,412 |
| Nov 26, 2025 | 21,300.00 | 21,650.00 | 20,500.00 | 21,050.00 | 20,951.17 | 1.20% | 747,100 |
| Nov 25, 2025 | 21,800.00 | 22,350.00 | 20,050.00 | 20,800.00 | 20,702.35 | -1.89% | 1,350,023 |
| Nov 24, 2025 | 22,800.00 | 22,850.00 | 21,200.00 | 21,200.00 | 21,100.47 | -5.15% | 987,957 |
| Nov 21, 2025 | 23,000.00 | 23,750.00 | 22,250.00 | 22,350.00 | 22,245.07 | -10.06% | 945,071 |
| Nov 20, 2025 | 27,200.00 | 27,450.00 | 24,800.00 | 24,850.00 | 24,733.33 | -5.15% | 1,753,205 |
| Nov 19, 2025 | 25,950.00 | 26,950.00 | 25,150.00 | 26,200.00 | 26,077.00 | 0.58% | 1,338,869 |
| Nov 18, 2025 | 25,300.00 | 27,350.00 | 25,300.00 | 26,050.00 | 25,927.70 | -0.19% | 2,040,316 |
| Nov 17, 2025 | 24,950.00 | 26,350.00 | 23,950.00 | 26,100.00 | 25,977.46 | 6.97% | 2,026,092 |
| Nov 14, 2025 | 25,000.00 | 25,500.00 | 24,100.00 | 24,400.00 | 24,285.45 | -7.58% | 1,783,627 |
| Nov 13, 2025 | 23,800.00 | 27,800.00 | 23,350.00 | 26,400.00 | 26,276.06 | 9.32% | 5,655,228 |
| Nov 12, 2025 | 23,800.00 | 24,250.00 | 22,900.00 | 24,150.00 | 24,036.62 | 1.05% | 736,266 |
| Nov 11, 2025 | 23,200.00 | 24,900.00 | 23,150.00 | 23,900.00 | 23,787.79 | 5.05% | 1,836,057 |
| Nov 10, 2025 | 23,100.00 | 23,100.00 | 21,900.00 | 22,750.00 | 22,643.19 | -2.15% | 680,603 |
| Nov 7, 2025 | 21,850.00 | 23,850.00 | 21,850.00 | 23,250.00 | 23,140.85 | 2.42% | 1,026,031 |
| Nov 6, 2025 | 23,450.00 | 23,700.00 | 21,700.00 | 22,700.00 | 22,593.43 | -0.44% | 749,630 |
| Nov 5, 2025 | 22,400.00 | 23,150.00 | 20,850.00 | 22,800.00 | 22,692.96 | -2.56% | 1,391,215 |
| Nov 4, 2025 | 25,050.00 | 25,250.00 | 23,200.00 | 23,400.00 | 23,290.14 | -6.59% | 1,135,284 |
| Nov 3, 2025 | 24,550.00 | 25,275.00 | 23,900.00 | 25,050.00 | 24,932.39 | 2.24% | 1,567,775 |
| Oct 31, 2025 | 23,250.00 | 24,750.00 | 22,850.00 | 24,500.00 | 24,384.98 | 4.26% | 1,403,775 |
| Oct 30, 2025 | 23,200.00 | 25,000.00 | 22,950.00 | 23,500.00 | 23,389.67 | -0.84% | 1,830,210 |
| Oct 29, 2025 | 23,900.00 | 24,500.00 | 22,650.00 | 23,700.00 | 23,588.73 | 1.28% | 1,564,086 |