D.I Corporation (KRX:003160)
South Korea · Delayed Price · Currency is KRW 43,250
+5,450 (14.42%)
Oct 28, 2026, 2:58 PM KST
D.I Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 40,200.00 | 43,800.00 | 39,900.00 | 43,250.00 | 43,250.00 | 14.42% | 1,740,402 |
| Oct 27, 2026 | 37,550.00 | 39,700.00 | 37,500.00 | 37,800.00 | 37,800.00 | 4.71% | 506,386 |
| Oct 26, 2026 | 36,200.00 | 38,200.00 | 36,000.00 | 36,100.00 | 36,100.00 | -3.35% | 489,674 |
| Oct 23, 2026 | 34,500.00 | 37,500.00 | 33,800.00 | 37,350.00 | 37,350.00 | 4.04% | 693,745 |
| Oct 22, 2026 | 37,650.00 | 39,150.00 | 35,700.00 | 35,900.00 | 35,900.00 | -4.27% | 461,405 |
| Oct 21, 2026 | 35,900.00 | 39,000.00 | 35,600.00 | 37,500.00 | 37,500.00 | 5.63% | 639,021 |
| Oct 20, 2026 | 37,750.00 | 37,750.00 | 34,500.00 | 35,500.00 | 35,500.00 | -8.39% | 595,336 |
| Oct 19, 2026 | 38,550.00 | 40,850.00 | 37,500.00 | 38,750.00 | 38,750.00 | -4.32% | 750,792 |
| Oct 16, 2026 | 38,000.00 | 41,400.00 | 36,600.00 | 40,500.00 | 40,500.00 | 9.76% | 1,040,304 |
| Oct 15, 2026 | 37,850.00 | 39,050.00 | 35,600.00 | 36,900.00 | 36,900.00 | -10.65% | 703,103 |
| Oct 14, 2026 | 42,600.00 | 44,550.00 | 40,150.00 | 41,300.00 | 41,300.00 | -3.17% | 993,088 |
| Oct 13, 2026 | 40,250.00 | 43,300.00 | 39,300.00 | 42,650.00 | 42,650.00 | 0.59% | 966,119 |
| Oct 12, 2026 | 41,700.00 | 45,850.00 | 41,700.00 | 42,400.00 | 42,400.00 | 0.59% | 1,152,034 |
| Oct 8, 2026 | 40,850.00 | 44,400.00 | 40,600.00 | 42,150.00 | 42,150.00 | 1.44% | 936,687 |
| Oct 7, 2026 | 41,400.00 | 41,950.00 | 40,400.00 | 41,550.00 | 41,550.00 | -2.12% | 564,970 |
| Oct 6, 2026 | 42,550.00 | 43,000.00 | 41,400.00 | 42,450.00 | 42,450.00 | -0.82% | 822,024 |
| Oct 2, 2026 | 41,200.00 | 43,900.00 | 40,850.00 | 42,800.00 | 42,800.00 | 3.13% | 1,285,976 |
| Oct 1, 2026 | 36,800.00 | 41,900.00 | 36,750.00 | 41,500.00 | 41,500.00 | 13.08% | 2,821,586 |
| Sep 30, 2026 | 36,850.00 | 37,450.00 | 36,200.00 | 36,700.00 | 36,700.00 | - | 325,130 |
| Sep 29, 2026 | 36,100.00 | 37,400.00 | 35,850.00 | 36,700.00 | 36,700.00 | 1.52% | 439,091 |
| Sep 28, 2026 | 36,550.00 | 36,900.00 | 35,450.00 | 36,150.00 | 36,150.00 | -1.63% | 345,332 |
| Sep 23, 2026 | 35,250.00 | 36,850.00 | 34,950.00 | 36,750.00 | 36,750.00 | 5.60% | 774,795 |
| Sep 22, 2026 | 35,100.00 | 35,700.00 | 34,200.00 | 34,800.00 | 34,800.00 | -1.69% | 710,771 |
| Sep 21, 2026 | 31,500.00 | 36,300.00 | 31,200.00 | 35,400.00 | 35,400.00 | 12.74% | 1,924,378 |
| Sep 18, 2026 | 31,600.00 | 31,800.00 | 30,850.00 | 31,400.00 | 31,400.00 | 0.64% | 266,739 |
| Sep 17, 2026 | 31,400.00 | 32,250.00 | 31,200.00 | 31,200.00 | 31,200.00 | -0.64% | 442,368 |
| Sep 16, 2026 | 30,000.00 | 31,500.00 | 29,550.00 | 31,400.00 | 31,400.00 | 5.72% | 355,217 |
| Sep 15, 2026 | 29,100.00 | 30,800.00 | 28,850.00 | 29,700.00 | 29,700.00 | 1.19% | 346,043 |
| Sep 14, 2026 | 28,850.00 | 29,850.00 | 28,600.00 | 29,350.00 | 29,350.00 | -2.00% | 251,781 |
| Sep 11, 2026 | 29,500.00 | 31,200.00 | 29,250.00 | 29,950.00 | 29,950.00 | -1.64% | 301,260 |
| Sep 10, 2026 | 30,650.00 | 31,550.00 | 29,950.00 | 30,450.00 | 30,450.00 | -2.40% | 494,522 |
| Sep 9, 2026 | 29,850.00 | 31,800.00 | 29,750.00 | 31,200.00 | 31,200.00 | 3.31% | 391,470 |
| Sep 8, 2026 | 31,050.00 | 31,700.00 | 30,150.00 | 30,200.00 | 30,200.00 | -3.21% | 382,521 |
| Sep 7, 2026 | 31,850.00 | 32,500.00 | 30,800.00 | 31,200.00 | 31,200.00 | -0.16% | 641,638 |
| Sep 4, 2026 | 30,500.00 | 32,150.00 | 29,700.00 | 31,250.00 | 31,250.00 | 2.63% | 756,546 |
| Sep 3, 2026 | 30,500.00 | 32,250.00 | 29,800.00 | 30,450.00 | 30,450.00 | -0.49% | 996,063 |
| Sep 2, 2026 | 26,450.00 | 31,850.00 | 26,250.00 | 30,600.00 | 30,600.00 | 14.82% | 2,942,808 |
| Sep 1, 2026 | 26,000.00 | 27,700.00 | 25,500.00 | 26,650.00 | 26,650.00 | 10.12% | 918,402 |
| Aug 31, 2026 | 23,600.00 | 24,500.00 | 23,100.00 | 24,200.00 | 24,200.00 | -0.62% | 59,750 |
| Aug 28, 2026 | 24,850.00 | 25,200.00 | 24,050.00 | 24,350.00 | 24,350.00 | -2.79% | 92,520 |
| Aug 27, 2026 | 25,100.00 | 25,300.00 | 24,650.00 | 25,050.00 | 25,050.00 | 1.01% | 105,532 |
| Aug 26, 2026 | 24,850.00 | 25,000.00 | 24,050.00 | 24,800.00 | 24,800.00 | -0.40% | 84,721 |
| Aug 25, 2026 | 22,250.00 | 24,900.00 | 21,350.00 | 24,900.00 | 24,900.00 | 9.45% | 145,635 |
| Aug 24, 2026 | 23,300.00 | 23,700.00 | 22,600.00 | 22,750.00 | 22,750.00 | -2.57% | 101,652 |
| Aug 21, 2026 | 25,200.00 | 25,200.00 | 23,250.00 | 23,350.00 | 23,350.00 | -9.85% | 185,473 |
| Aug 20, 2026 | 25,700.00 | 26,200.00 | 25,350.00 | 25,900.00 | 25,900.00 | 2.37% | 149,967 |
| Aug 19, 2026 | 24,700.00 | 26,200.00 | 24,600.00 | 25,300.00 | 25,300.00 | -2.69% | 194,010 |
| Aug 18, 2026 | 26,050.00 | 27,300.00 | 25,600.00 | 26,000.00 | 26,000.00 | 0.78% | 263,077 |
| Aug 14, 2026 | 26,350.00 | 26,700.00 | 25,150.00 | 25,800.00 | 25,800.00 | -0.77% | 185,076 |
| Aug 13, 2026 | 25,700.00 | 26,500.00 | 25,350.00 | 26,000.00 | 26,000.00 | 4.00% | 276,290 |