D.I Corporation (KRX:003160)
South Korea · Delayed Price · Currency is KRW 21,250
-1,350 (-5.97%)
At close: Jul 16, 2026
D.I Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 21,650.00 | 21,800.00 | 20,650.00 | 21,250.00 | 21,250.00 | -5.97% | 129,311 |
| Jul 15, 2026 | 22,150.00 | 22,650.00 | 21,500.00 | 22,600.00 | 22,600.00 | 7.62% | 280,265 |
| Jul 14, 2026 | 20,500.00 | 21,350.00 | 19,560.00 | 21,000.00 | 21,000.00 | 0.96% | 262,035 |
| Jul 13, 2026 | 21,800.00 | 23,150.00 | 20,650.00 | 20,800.00 | 20,800.00 | -5.45% | 301,828 |
| Jul 10, 2026 | 21,900.00 | 22,450.00 | 21,300.00 | 22,000.00 | 22,000.00 | 3.29% | 612,528 |
| Jul 9, 2026 | 21,250.00 | 22,200.00 | 20,600.00 | 21,300.00 | 21,300.00 | 0.24% | 150,071 |
| Jul 8, 2026 | 21,600.00 | 23,000.00 | 21,100.00 | 21,250.00 | 21,250.00 | -7.61% | 245,628 |
| Jul 7, 2026 | 23,200.00 | 24,350.00 | 22,050.00 | 23,000.00 | 23,000.00 | -3.56% | 248,631 |
| Jul 6, 2026 | 24,500.00 | 24,750.00 | 22,500.00 | 23,850.00 | 23,850.00 | -3.44% | 176,800 |
| Jul 3, 2026 | 24,300.00 | 24,950.00 | 22,450.00 | 24,700.00 | 24,700.00 | 1.65% | 222,846 |
| Jul 2, 2026 | 27,000.00 | 27,450.00 | 24,050.00 | 24,300.00 | 24,300.00 | -15.33% | 386,900 |
| Jul 1, 2026 | 26,850.00 | 29,600.00 | 26,350.00 | 28,700.00 | 28,700.00 | 11.67% | 494,770 |
| Jun 30, 2026 | 25,500.00 | 26,650.00 | 25,400.00 | 25,700.00 | 25,700.00 | 1.38% | 151,908 |
| Jun 29, 2026 | 24,050.00 | 25,650.00 | 24,000.00 | 25,350.00 | 25,350.00 | 6.51% | 149,654 |
| Jun 26, 2026 | 24,500.00 | 25,150.00 | 23,000.00 | 23,800.00 | 23,800.00 | -4.23% | 248,849 |
| Jun 25, 2026 | 24,650.00 | 25,550.00 | 24,500.00 | 24,850.00 | 24,850.00 | 4.19% | 257,172 |
| Jun 24, 2026 | 24,800.00 | 25,450.00 | 23,550.00 | 23,850.00 | 23,850.00 | -5.17% | 364,874 |
| Jun 23, 2026 | 27,800.00 | 27,850.00 | 24,900.00 | 25,150.00 | 25,150.00 | -10.34% | 259,629 |
| Jun 22, 2026 | 26,600.00 | 28,850.00 | 26,600.00 | 28,050.00 | 28,050.00 | 1.81% | 189,290 |
| Jun 19, 2026 | 29,400.00 | 29,650.00 | 26,500.00 | 27,550.00 | 27,550.00 | -5.16% | 377,828 |
| Jun 18, 2026 | 28,850.00 | 29,850.00 | 28,300.00 | 29,050.00 | 29,050.00 | -0.85% | 275,369 |
| Jun 17, 2026 | 28,350.00 | 30,650.00 | 28,050.00 | 29,300.00 | 29,300.00 | 1.56% | 425,035 |
| Jun 16, 2026 | 29,600.00 | 30,150.00 | 28,600.00 | 28,850.00 | 28,850.00 | -1.54% | 311,855 |
| Jun 15, 2026 | 29,800.00 | 29,850.00 | 28,250.00 | 29,300.00 | 29,300.00 | 3.17% | 431,915 |
| Jun 12, 2026 | 30,800.00 | 30,800.00 | 28,000.00 | 28,400.00 | 28,400.00 | -2.74% | 1,066,746 |
| Jun 11, 2026 | 26,600.00 | 29,500.00 | 26,550.00 | 29,200.00 | 29,200.00 | 5.80% | 487,036 |
| Jun 10, 2026 | 26,900.00 | 29,750.00 | 26,700.00 | 27,600.00 | 27,600.00 | -1.60% | 735,933 |
| Jun 9, 2026 | 24,200.00 | 28,100.00 | 24,200.00 | 28,050.00 | 28,050.00 | 19.36% | 437,981 |
| Jun 8, 2026 | 23,700.00 | 24,700.00 | 23,100.00 | 23,500.00 | 23,500.00 | -12.15% | 253,921 |
| Jun 5, 2026 | 27,100.00 | 27,200.00 | 25,400.00 | 26,750.00 | 26,750.00 | -4.29% | 302,395 |
| Jun 4, 2026 | 25,400.00 | 29,400.00 | 25,000.00 | 27,950.00 | 27,950.00 | 11.35% | 531,286 |
| Jun 2, 2026 | 25,200.00 | 25,650.00 | 24,200.00 | 25,100.00 | 25,100.00 | -3.46% | 323,185 |
| Jun 1, 2026 | 27,200.00 | 27,300.00 | 25,450.00 | 26,000.00 | 26,000.00 | -6.64% | 420,875 |
| May 29, 2026 | 29,100.00 | 29,100.00 | 26,500.00 | 27,850.00 | 27,850.00 | -2.62% | 297,272 |
| May 28, 2026 | 30,450.00 | 30,450.00 | 27,400.00 | 28,600.00 | 28,600.00 | -5.30% | 375,103 |
| May 27, 2026 | 34,000.00 | 34,400.00 | 30,100.00 | 30,200.00 | 30,200.00 | -9.17% | 509,072 |
| May 26, 2026 | 33,450.00 | 34,800.00 | 32,850.00 | 33,250.00 | 33,250.00 | 1.84% | 504,619 |
| May 22, 2026 | 31,500.00 | 32,800.00 | 31,200.00 | 32,650.00 | 32,650.00 | 1.71% | 283,015 |
| May 21, 2026 | 29,850.00 | 32,400.00 | 29,800.00 | 32,100.00 | 32,100.00 | 11.27% | 493,232 |
| May 20, 2026 | 29,500.00 | 29,600.00 | 28,000.00 | 28,850.00 | 28,850.00 | 0.52% | 253,436 |
| May 19, 2026 | 29,150.00 | 31,250.00 | 27,900.00 | 28,700.00 | 28,700.00 | -1.54% | 423,374 |
| May 18, 2026 | 28,700.00 | 30,000.00 | 26,950.00 | 29,150.00 | 29,150.00 | 0.69% | 276,287 |
| May 15, 2026 | 32,250.00 | 32,250.00 | 28,250.00 | 28,950.00 | 28,950.00 | -9.39% | 666,052 |
| May 14, 2026 | 31,350.00 | 32,150.00 | 30,050.00 | 31,950.00 | 31,950.00 | 3.23% | 230,190 |
| May 13, 2026 | 29,550.00 | 31,200.00 | 28,700.00 | 30,950.00 | 30,950.00 | 1.81% | 301,750 |
| May 12, 2026 | 32,550.00 | 32,550.00 | 29,000.00 | 30,400.00 | 30,400.00 | -5.74% | 459,243 |
| May 11, 2026 | 33,650.00 | 33,900.00 | 31,650.00 | 32,250.00 | 32,250.00 | -2.86% | 400,616 |
| May 8, 2026 | 33,450.00 | 34,100.00 | 33,000.00 | 33,200.00 | 33,200.00 | -4.05% | 252,969 |
| May 7, 2026 | 36,300.00 | 36,400.00 | 33,550.00 | 34,600.00 | 34,600.00 | -2.40% | 468,153 |
| May 6, 2026 | 35,250.00 | 35,900.00 | 34,250.00 | 35,450.00 | 35,450.00 | 4.88% | 490,600 |