Skip to main content
DIO Corporation (KOSDAQ:039840)
South Korea flag South Korea · Delayed Price · Currency is KRW
16,750
-250 (-1.47%)
At close: Mar 6, 2026

DIO Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616,750.0017,000.0016,340.0016,750.0016,750.00-1.47%20,887
Mar 5, 202616,900.0017,170.0016,510.0017,000.0017,000.006.25%94,794
Mar 4, 202616,660.0016,890.0015,510.0016,000.0016,000.00-6.76%53,161
Mar 3, 202617,680.0017,680.0017,020.0017,160.0017,160.00-3.81%40,099
Feb 27, 202617,610.0018,130.0017,540.0017,840.0017,840.003.18%101,797
Feb 26, 202617,790.0017,790.0017,290.0017,290.0017,290.00-3.41%49,811
Feb 25, 202618,200.0018,270.0017,500.0017,900.0017,900.00-2.51%77,931
Feb 24, 202618,370.0018,590.0017,980.0018,360.0018,360.000.44%96,219
Feb 23, 202618,180.0019,170.0017,420.0018,280.0018,280.000.55%341,860
Feb 20, 202618,420.0018,530.0017,980.0018,180.0018,180.00-0.66%55,414
Feb 19, 202618,010.0018,300.0017,810.0018,300.0018,300.002.23%46,252
Feb 13, 202617,850.0017,900.0017,010.0017,900.0017,900.00-3.24%97,680
Feb 12, 202618,850.0019,050.0018,170.0018,500.0018,500.00-2.37%86,808
Feb 11, 202619,220.0019,400.0018,400.0018,950.0018,950.00-1.81%70,733
Feb 10, 202618,410.0019,390.0018,400.0019,300.0019,300.004.89%102,394
Feb 9, 202618,300.0018,400.0017,850.0018,400.0018,400.001.66%64,937
Feb 6, 202617,500.0018,380.0017,230.0018,100.0018,100.003.43%131,610
Feb 5, 202616,690.0017,650.0016,570.0017,500.0017,500.006.12%163,765
Feb 4, 202615,950.0016,490.0015,900.0016,490.0016,490.003.06%46,644
Feb 3, 202615,900.0016,040.0015,700.0016,000.0016,000.001.33%27,779
Feb 2, 202615,860.0015,870.0015,300.0015,790.0015,790.00-0.44%48,576
Jan 30, 202615,950.0015,980.0015,810.0015,860.0015,860.00-0.69%19,386
Jan 29, 202615,940.0016,040.0015,350.0015,970.0015,970.000.25%27,841
Jan 28, 202616,220.0016,350.0015,930.0015,930.0015,930.00-2.15%29,731
Jan 27, 202616,260.0016,360.0016,110.0016,280.0016,280.000.12%30,639
Jan 26, 202616,200.0016,380.0016,020.0016,260.0016,260.000.99%21,305
Jan 23, 202615,800.0016,100.0015,700.0016,100.0016,100.001.71%26,846
Jan 22, 202615,830.0015,840.0015,570.0015,830.0015,830.00-18,874
Jan 21, 202615,800.0015,830.0015,360.0015,830.0015,830.00-0.69%59,282
Jan 20, 202615,750.0016,020.0015,700.0015,940.0015,940.000.82%22,628
Jan 19, 202615,900.0015,900.0015,700.0015,810.0015,810.00-0.63%17,491
Jan 16, 202615,940.0015,940.0015,740.0015,910.0015,910.00-0.38%14,904
Jan 15, 202616,120.0016,120.0015,700.0015,970.0015,970.00-0.19%25,582
Jan 14, 202616,030.0016,200.0015,800.0016,000.0016,000.00-0.19%17,956
Jan 13, 202616,400.0016,400.0015,830.0016,030.0016,030.00-0.37%19,534
Jan 12, 202616,150.0016,190.0015,910.0016,090.0016,090.00-7,808
Jan 9, 202616,120.0016,150.0015,860.0016,090.0016,090.00-0.19%22,664
Jan 8, 202616,110.0016,170.0015,870.0016,120.0016,120.000.06%14,966
Jan 7, 202616,350.0016,410.0015,770.0016,110.0016,110.00-1.17%33,806
Jan 6, 202616,500.0016,500.0016,170.0016,300.0016,300.00-0.91%23,152
Jan 5, 202616,750.0016,750.0016,290.0016,450.0016,450.00-2.32%31,050
Jan 2, 202616,720.0017,060.0016,660.0016,840.0016,840.00-0.30%22,929
Dec 30, 202517,150.0017,150.0016,770.0016,890.0016,890.00-0.06%9,164
Dec 29, 202516,640.0017,150.0016,610.0016,900.0016,900.001.56%27,181
Dec 26, 202516,500.0016,870.0016,400.0016,640.0016,640.001.65%20,057
Dec 24, 202516,500.0016,620.0016,300.0016,370.0016,370.00-0.79%11,479
Dec 23, 202516,820.0016,820.0016,340.0016,500.0016,500.00-0.84%21,517
Dec 22, 202516,880.0016,880.0016,640.0016,640.0016,640.00-0.95%16,906
Dec 19, 202516,530.0016,800.0016,480.0016,800.0016,800.000.78%31,107
Dec 18, 202516,900.0016,900.0016,590.0016,670.0016,670.00-1.36%11,278
Dec 17, 202516,900.0016,950.0016,730.0016,900.0016,900.00-16,349
Dec 16, 202517,050.0017,300.0016,740.0016,900.0016,900.00-0.88%26,466
Dec 15, 202517,150.0017,150.0016,800.0017,050.0017,050.00-0.58%9,759
Dec 12, 202517,200.0017,250.0016,980.0017,150.0017,150.000.29%12,601
Dec 11, 202516,890.0017,150.0016,890.0017,100.0017,100.001.30%24,725
Dec 10, 202517,100.0017,100.0016,820.0016,880.0016,880.00-1.29%18,957
Dec 9, 202517,190.0017,190.0016,730.0017,100.0017,100.000.83%8,542
Dec 8, 202517,210.0017,210.0016,920.0016,960.0016,960.00-1.45%16,964
Dec 5, 202517,460.0017,460.0016,990.0017,210.0017,210.000.58%9,044
Dec 4, 202517,300.0017,390.0016,980.0017,110.0017,110.00-0.52%12,973
Dec 3, 202517,390.0017,500.0017,180.0017,200.0017,200.00-1.32%13,200
Dec 2, 202517,170.0017,440.0017,000.0017,430.0017,430.001.22%17,089
Dec 1, 202516,950.0017,650.0016,950.0017,220.0017,220.001.59%47,829
Nov 28, 202516,060.0016,980.0016,050.0016,950.0016,950.005.54%53,716
Nov 27, 202516,180.0016,250.0016,060.0016,060.0016,060.00-0.74%18,688
Nov 26, 202515,990.0016,180.0015,840.0016,180.0016,180.001.19%30,298
Nov 25, 202516,210.0016,210.0015,620.0015,990.0015,990.00-0.99%45,001
Nov 24, 202516,170.0016,200.0015,960.0016,150.0016,150.00-0.37%18,823
Nov 21, 202516,490.0016,490.0016,160.0016,210.0016,210.00-2.35%22,957
Nov 20, 202516,560.0016,730.0016,450.0016,600.0016,600.000.61%23,377
Nov 19, 202517,280.0017,280.0016,500.0016,500.0016,500.00-3.51%27,544
Nov 18, 202517,450.0017,450.0016,920.0017,100.0017,100.00-2.01%27,263
Nov 17, 202517,550.0017,550.0017,140.0017,450.0017,450.000.29%25,996
Nov 14, 202517,290.0017,700.0017,190.0017,400.0017,400.000.29%49,139
Nov 13, 202517,090.0017,630.0017,070.0017,350.0017,350.002.30%86,548
Nov 12, 202516,660.0017,000.0016,570.0016,960.0016,960.002.11%31,726
Nov 11, 202516,650.0017,040.0016,410.0016,610.0016,610.00-0.24%51,535
Nov 10, 202516,300.0016,670.0016,130.0016,650.0016,650.002.15%21,285
Nov 7, 202516,810.0016,810.0016,100.0016,300.0016,300.00-3.21%33,955
Nov 6, 202516,620.0016,870.0016,440.0016,840.0016,840.001.38%29,293
Nov 5, 202516,670.0016,690.0016,050.0016,610.0016,610.00-0.42%48,760
Nov 4, 202516,610.0016,890.0016,510.0016,680.0016,680.00-0.12%38,412
Nov 3, 202516,640.0016,870.0016,390.0016,700.0016,700.00-0.60%50,314
Oct 31, 202516,690.0016,910.0016,300.0016,800.0016,800.000.66%39,876
Oct 30, 202517,030.0017,180.0016,640.0016,690.0016,690.00-1.42%39,364
Oct 29, 202517,230.0017,230.0016,800.0016,930.0016,930.00-1.68%38,776
Oct 28, 202517,370.0017,460.0017,070.0017,220.0017,220.000.29%36,085
Oct 27, 202517,200.0017,330.0016,980.0017,170.0017,170.00-0.17%36,040
Oct 24, 202517,200.0017,390.0016,920.0017,200.0017,200.00-30,256
Oct 23, 202517,290.0017,290.0017,100.0017,200.0017,200.00-0.58%22,166
Oct 22, 202517,000.0017,300.0016,970.0017,300.0017,300.000.93%20,108
Oct 21, 202517,240.0017,480.0017,070.0017,140.0017,140.00-0.58%16,586
Oct 20, 202516,900.0017,280.0016,900.0017,240.0017,240.002.25%29,910
Oct 17, 202516,970.0017,300.0016,810.0016,860.0016,860.00-0.65%18,005
Oct 16, 202517,190.0017,190.0016,930.0016,970.0016,970.00-1.28%12,380
Oct 15, 202516,940.0017,200.0016,720.0017,190.0017,190.001.48%16,881
Oct 14, 202517,050.0017,180.0016,750.0016,940.0016,940.00-0.59%26,657
Oct 13, 202517,420.0017,420.0017,010.0017,040.0017,040.00-3.13%15,600
Oct 10, 202517,210.0017,650.0016,930.0017,590.0017,590.001.21%50,449
Oct 2, 202517,200.0017,460.0016,960.0017,380.0017,380.001.11%31,639