D.I Corporation (KRX:003160)
South Korea · Delayed Price · Currency is KRW 28,700
-450 (-1.54%)
May 19, 2026, 3:30 PM KST
D.I Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 33,800.00 | 34,500.00 | 33,350.00 | 33,800.00 | 33,800.00 | 1.65% | 286,496 |
| Apr 30, 2026 | 34,800.00 | 34,900.00 | 32,600.00 | 33,250.00 | 33,250.00 | -3.76% | 321,406 |
| Apr 29, 2026 | 34,300.00 | 34,950.00 | 33,950.00 | 34,550.00 | 34,550.00 | -1.29% | 248,469 |
| Apr 28, 2026 | 35,450.00 | 35,500.00 | 34,350.00 | 35,000.00 | 35,000.00 | 0.57% | 388,076 |
| Apr 27, 2026 | 35,750.00 | 35,800.00 | 34,050.00 | 34,800.00 | 34,800.00 | 0.43% | 515,738 |
| Apr 24, 2026 | 32,650.00 | 35,000.00 | 32,350.00 | 34,650.00 | 34,650.00 | 8.62% | 912,691 |
| Apr 23, 2026 | 32,800.00 | 33,000.00 | 31,000.00 | 31,900.00 | 31,900.00 | -1.39% | 468,195 |
| Apr 22, 2026 | 31,700.00 | 32,350.00 | 31,250.00 | 32,350.00 | 32,350.00 | 1.41% | 336,486 |
| Apr 21, 2026 | 31,900.00 | 32,200.00 | 31,150.00 | 31,900.00 | 31,900.00 | 1.75% | 415,879 |
| Apr 20, 2026 | 31,400.00 | 32,100.00 | 31,150.00 | 31,350.00 | 31,350.00 | -1.10% | 333,482 |
| Apr 17, 2026 | 32,100.00 | 32,150.00 | 31,250.00 | 31,700.00 | 31,700.00 | -0.78% | 205,350 |
| Apr 16, 2026 | 31,800.00 | 32,000.00 | 31,100.00 | 31,950.00 | 31,950.00 | 1.75% | 231,774 |
| Apr 15, 2026 | 32,400.00 | 32,400.00 | 31,150.00 | 31,400.00 | 31,400.00 | 0.16% | 401,049 |
| Apr 14, 2026 | 32,000.00 | 32,150.00 | 31,350.00 | 31,350.00 | 31,350.00 | 2.45% | 346,768 |
| Apr 13, 2026 | 30,250.00 | 31,150.00 | 30,200.00 | 30,600.00 | 30,600.00 | -2.70% | 286,695 |
| Apr 10, 2026 | 30,150.00 | 32,400.00 | 29,850.00 | 31,450.00 | 31,450.00 | 7.52% | 789,394 |
| Apr 9, 2026 | 29,800.00 | 30,500.00 | 28,900.00 | 29,250.00 | 29,250.00 | -2.99% | 269,527 |
| Apr 8, 2026 | 30,400.00 | 30,450.00 | 29,200.00 | 30,150.00 | 30,150.00 | 6.16% | 392,453 |
| Apr 7, 2026 | 29,500.00 | 29,500.00 | 27,950.00 | 28,400.00 | 28,400.00 | 1.43% | 228,661 |
| Apr 6, 2026 | 28,750.00 | 29,350.00 | 27,450.00 | 28,000.00 | 28,000.00 | -1.06% | 326,569 |
| Apr 3, 2026 | 28,700.00 | 28,750.00 | 27,550.00 | 28,300.00 | 28,300.00 | 2.17% | 221,383 |
| Apr 2, 2026 | 31,100.00 | 31,150.00 | 26,850.00 | 27,700.00 | 27,700.00 | -8.88% | 623,657 |
| Apr 1, 2026 | 30,300.00 | 30,750.00 | 29,800.00 | 30,400.00 | 30,400.00 | 7.80% | 281,838 |
| Mar 31, 2026 | 29,350.00 | 30,050.00 | 27,750.00 | 28,200.00 | 28,200.00 | -9.62% | 773,851 |
| Mar 30, 2026 | 32,200.00 | 35,400.00 | 30,050.00 | 31,200.00 | 31,200.00 | -9.57% | 941,640 |
| Mar 27, 2026 | 34,350.00 | 35,300.00 | 33,000.00 | 34,500.00 | 34,500.00 | -3.50% | 356,836 |
| Mar 26, 2026 | 37,000.00 | 37,500.00 | 34,850.00 | 35,750.00 | 35,750.00 | -5.67% | 462,082 |
| Mar 25, 2026 | 36,600.00 | 38,650.00 | 36,200.00 | 37,900.00 | 37,900.00 | 6.46% | 613,988 |
| Mar 24, 2026 | 36,350.00 | 36,850.00 | 33,700.00 | 35,600.00 | 35,600.00 | 2.89% | 364,450 |
| Mar 23, 2026 | 36,800.00 | 37,200.00 | 34,600.00 | 34,600.00 | 34,600.00 | -10.71% | 437,788 |
| Mar 20, 2026 | 38,400.00 | 39,000.00 | 37,100.00 | 38,750.00 | 38,750.00 | 0.78% | 627,035 |
| Mar 19, 2026 | 36,000.00 | 38,950.00 | 35,950.00 | 38,450.00 | 38,450.00 | 3.22% | 913,605 |
| 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% | 1,020,294 |
| 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% | 357,760 |
| 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% | 432,043 |
| Mar 6, 2026 | 33,900.00 | 35,600.00 | 32,600.00 | 35,500.00 | 35,500.00 | 5.03% | 372,265 |