DIO Corporation (KOSDAQ:039840)
South Korea
· Delayed Price · Currency is KRW 17,490
+60 (0.34%)
Apr 29, 2026, 3:30 PM KST
DIO Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17,170.00 | 17,520.00 | 17,170.00 | 17,350.00 | - | -0.46% | 16,760 |
| Apr 28, 2026 | 17,580.00 | 17,700.00 | 17,430.00 | 17,430.00 | 17,430.00 | -1.08% | 26,998 |
| Apr 27, 2026 | 17,790.00 | 17,790.00 | 17,440.00 | 17,620.00 | 17,620.00 | 1.03% | 49,897 |
| Apr 24, 2026 | 17,330.00 | 17,570.00 | 17,160.00 | 17,440.00 | 17,440.00 | 0.81% | 29,856 |
| Apr 23, 2026 | 17,310.00 | 17,440.00 | 17,120.00 | 17,300.00 | 17,300.00 | -0.06% | 31,775 |
| Apr 22, 2026 | 17,460.00 | 17,460.00 | 17,100.00 | 17,310.00 | 17,310.00 | -0.46% | 34,683 |
| Apr 21, 2026 | 17,640.00 | 17,840.00 | 17,340.00 | 17,390.00 | 17,390.00 | -1.64% | 55,075 |
| Apr 20, 2026 | 17,860.00 | 17,860.00 | 16,670.00 | 17,680.00 | 17,680.00 | -1.23% | 58,963 |
| Apr 17, 2026 | 17,530.00 | 18,300.00 | 17,310.00 | 17,900.00 | 17,900.00 | 2.81% | 122,937 |
| Apr 16, 2026 | 16,430.00 | 17,420.00 | 16,340.00 | 17,410.00 | 17,410.00 | 7.01% | 160,470 |
| Apr 15, 2026 | 16,310.00 | 16,390.00 | 16,150.00 | 16,270.00 | 16,270.00 | -0.25% | 41,819 |
| Apr 14, 2026 | 16,360.00 | 16,370.00 | 16,230.00 | 16,310.00 | 16,310.00 | 0.06% | 19,422 |
| Apr 13, 2026 | 16,260.00 | 16,370.00 | 16,040.00 | 16,300.00 | 16,300.00 | - | 27,812 |
| Apr 10, 2026 | 16,410.00 | 16,490.00 | 16,090.00 | 16,300.00 | 16,300.00 | -0.61% | 59,711 |
| Apr 9, 2026 | 16,450.00 | 16,450.00 | 16,290.00 | 16,400.00 | 16,400.00 | -0.36% | 17,898 |
| Apr 8, 2026 | 16,600.00 | 16,620.00 | 16,400.00 | 16,460.00 | 16,460.00 | 0.06% | 31,808 |
| Apr 7, 2026 | 16,270.00 | 16,460.00 | 15,810.00 | 16,450.00 | 16,450.00 | 0.18% | 20,473 |
| Apr 6, 2026 | 16,200.00 | 16,450.00 | 16,150.00 | 16,420.00 | 16,420.00 | 0.31% | 18,022 |
| Apr 3, 2026 | 16,260.00 | 16,440.00 | 15,950.00 | 16,370.00 | 16,370.00 | 2.44% | 24,348 |
| Apr 2, 2026 | 16,430.00 | 16,630.00 | 15,910.00 | 15,980.00 | 15,980.00 | -2.74% | 29,074 |
| Apr 1, 2026 | 16,510.00 | 16,550.00 | 16,220.00 | 16,430.00 | 16,430.00 | 0.80% | 34,805 |
| Mar 31, 2026 | 16,700.00 | 16,700.00 | 16,110.00 | 16,300.00 | 16,300.00 | -2.51% | 27,521 |
| Mar 30, 2026 | 16,400.00 | 16,850.00 | 16,160.00 | 16,720.00 | 16,720.00 | 0.18% | 32,304 |
| Mar 27, 2026 | 16,170.00 | 16,710.00 | 16,090.00 | 16,690.00 | 16,690.00 | 1.03% | 35,960 |
| Mar 26, 2026 | 16,700.00 | 16,870.00 | 16,350.00 | 16,520.00 | 16,520.00 | 0.06% | 28,010 |
| Mar 25, 2026 | 16,150.00 | 16,700.00 | 16,110.00 | 16,510.00 | 16,510.00 | 2.74% | 43,652 |
| Mar 24, 2026 | 15,930.00 | 16,080.00 | 15,810.00 | 16,070.00 | 16,070.00 | 1.64% | 37,729 |
| Mar 23, 2026 | 15,850.00 | 16,160.00 | 15,620.00 | 15,810.00 | 15,810.00 | 0.57% | 81,603 |
| Mar 20, 2026 | 15,590.00 | 16,000.00 | 15,530.00 | 15,720.00 | 15,720.00 | 1.62% | 59,493 |
| Mar 19, 2026 | 15,640.00 | 15,640.00 | 15,430.00 | 15,470.00 | 15,470.00 | -2.40% | 29,141 |
| Mar 18, 2026 | 15,850.00 | 16,030.00 | 15,750.00 | 15,850.00 | 15,850.00 | 0.06% | 23,484 |
| Mar 17, 2026 | 16,100.00 | 16,100.00 | 15,620.00 | 15,840.00 | 15,840.00 | 0.06% | 69,498 |
| Mar 16, 2026 | 16,170.00 | 16,170.00 | 15,820.00 | 15,830.00 | 15,830.00 | -2.04% | 26,541 |
| Mar 13, 2026 | 16,510.00 | 16,510.00 | 16,100.00 | 16,160.00 | 16,160.00 | -2.94% | 37,823 |
| Mar 12, 2026 | 16,800.00 | 16,800.00 | 16,520.00 | 16,650.00 | 16,650.00 | -0.89% | 14,469 |
| Mar 11, 2026 | 16,930.00 | 16,990.00 | 16,550.00 | 16,800.00 | 16,800.00 | 0.30% | 15,645 |
| Mar 10, 2026 | 16,410.00 | 16,790.00 | 16,410.00 | 16,750.00 | 16,750.00 | 4.43% | 49,613 |
| Mar 9, 2026 | 16,340.00 | 16,400.00 | 15,870.00 | 16,040.00 | 16,040.00 | -4.24% | 16,004 |
| Mar 6, 2026 | 16,750.00 | 17,000.00 | 16,340.00 | 16,750.00 | 16,750.00 | -1.47% | 20,887 |
| Mar 5, 2026 | 16,900.00 | 17,170.00 | 16,510.00 | 17,000.00 | 17,000.00 | 6.25% | 94,794 |
| Mar 4, 2026 | 16,660.00 | 16,890.00 | 15,510.00 | 16,000.00 | 16,000.00 | -6.76% | 53,161 |
| Mar 3, 2026 | 17,680.00 | 17,680.00 | 17,020.00 | 17,160.00 | 17,160.00 | -3.81% | 40,099 |
| Feb 27, 2026 | 17,610.00 | 18,130.00 | 17,540.00 | 17,840.00 | 17,840.00 | 3.18% | 101,797 |
| Feb 26, 2026 | 17,790.00 | 17,790.00 | 17,290.00 | 17,290.00 | 17,290.00 | -3.41% | 49,811 |
| Feb 25, 2026 | 18,200.00 | 18,270.00 | 17,500.00 | 17,900.00 | 17,900.00 | -2.51% | 77,931 |
| Feb 24, 2026 | 18,370.00 | 18,590.00 | 17,980.00 | 18,360.00 | 18,360.00 | 0.44% | 96,219 |
| Feb 23, 2026 | 18,180.00 | 19,170.00 | 17,420.00 | 18,280.00 | 18,280.00 | 0.55% | 341,860 |
| Feb 20, 2026 | 18,420.00 | 18,530.00 | 17,980.00 | 18,180.00 | 18,180.00 | -0.66% | 55,414 |
| Feb 19, 2026 | 18,010.00 | 18,300.00 | 17,810.00 | 18,300.00 | 18,300.00 | 2.23% | 46,252 |
| Feb 13, 2026 | 17,850.00 | 17,900.00 | 17,010.00 | 17,900.00 | 17,900.00 | -3.24% | 97,680 |
| Feb 12, 2026 | 18,850.00 | 19,050.00 | 18,170.00 | 18,500.00 | 18,500.00 | -2.37% | 86,808 |
| Feb 11, 2026 | 19,220.00 | 19,400.00 | 18,400.00 | 18,950.00 | 18,950.00 | -1.81% | 70,733 |
| Feb 10, 2026 | 18,410.00 | 19,390.00 | 18,400.00 | 19,300.00 | 19,300.00 | 4.89% | 102,394 |
| Feb 9, 2026 | 18,300.00 | 18,400.00 | 17,850.00 | 18,400.00 | 18,400.00 | 1.66% | 64,937 |
| Feb 6, 2026 | 17,500.00 | 18,380.00 | 17,230.00 | 18,100.00 | 18,100.00 | 3.43% | 131,610 |
| Feb 5, 2026 | 16,690.00 | 17,650.00 | 16,570.00 | 17,500.00 | 17,500.00 | 6.12% | 163,765 |
| Feb 4, 2026 | 15,950.00 | 16,490.00 | 15,900.00 | 16,490.00 | 16,490.00 | 3.06% | 46,644 |
| Feb 3, 2026 | 15,900.00 | 16,040.00 | 15,700.00 | 16,000.00 | 16,000.00 | 1.33% | 27,779 |
| Feb 2, 2026 | 15,860.00 | 15,870.00 | 15,300.00 | 15,790.00 | 15,790.00 | -0.44% | 48,576 |
| Jan 30, 2026 | 15,950.00 | 15,980.00 | 15,810.00 | 15,860.00 | 15,860.00 | -0.69% | 19,386 |
| Jan 29, 2026 | 15,940.00 | 16,040.00 | 15,350.00 | 15,970.00 | 15,970.00 | 0.25% | 27,841 |
| Jan 28, 2026 | 16,220.00 | 16,350.00 | 15,930.00 | 15,930.00 | 15,930.00 | -2.15% | 29,731 |
| Jan 27, 2026 | 16,260.00 | 16,360.00 | 16,110.00 | 16,280.00 | 16,280.00 | 0.12% | 30,639 |
| Jan 26, 2026 | 16,200.00 | 16,380.00 | 16,020.00 | 16,260.00 | 16,260.00 | 0.99% | 21,305 |
| Jan 23, 2026 | 15,800.00 | 16,100.00 | 15,700.00 | 16,100.00 | 16,100.00 | 1.71% | 26,846 |
| Jan 22, 2026 | 15,830.00 | 15,840.00 | 15,570.00 | 15,830.00 | 15,830.00 | - | 18,874 |
| Jan 21, 2026 | 15,800.00 | 15,830.00 | 15,360.00 | 15,830.00 | 15,830.00 | -0.69% | 59,282 |
| Jan 20, 2026 | 15,750.00 | 16,020.00 | 15,700.00 | 15,940.00 | 15,940.00 | 0.82% | 22,628 |
| Jan 19, 2026 | 15,900.00 | 15,900.00 | 15,700.00 | 15,810.00 | 15,810.00 | -0.63% | 17,491 |
| Jan 16, 2026 | 15,940.00 | 15,940.00 | 15,740.00 | 15,910.00 | 15,910.00 | -0.38% | 14,904 |
| Jan 15, 2026 | 16,120.00 | 16,120.00 | 15,700.00 | 15,970.00 | 15,970.00 | -0.19% | 25,582 |
| Jan 14, 2026 | 16,030.00 | 16,200.00 | 15,800.00 | 16,000.00 | 16,000.00 | -0.19% | 17,956 |
| Jan 13, 2026 | 16,400.00 | 16,400.00 | 15,830.00 | 16,030.00 | 16,030.00 | -0.37% | 19,534 |
| Jan 12, 2026 | 16,150.00 | 16,190.00 | 15,910.00 | 16,090.00 | 16,090.00 | - | 7,808 |
| Jan 9, 2026 | 16,120.00 | 16,150.00 | 15,860.00 | 16,090.00 | 16,090.00 | -0.19% | 22,664 |
| Jan 8, 2026 | 16,110.00 | 16,170.00 | 15,870.00 | 16,120.00 | 16,120.00 | 0.06% | 14,966 |
| Jan 7, 2026 | 16,350.00 | 16,410.00 | 15,770.00 | 16,110.00 | 16,110.00 | -1.17% | 33,806 |
| Jan 6, 2026 | 16,500.00 | 16,500.00 | 16,170.00 | 16,300.00 | 16,300.00 | -0.91% | 23,152 |
| Jan 5, 2026 | 16,750.00 | 16,750.00 | 16,290.00 | 16,450.00 | 16,450.00 | -2.32% | 31,050 |
| Jan 2, 2026 | 16,720.00 | 17,060.00 | 16,660.00 | 16,840.00 | 16,840.00 | -0.30% | 22,929 |
| Dec 30, 2025 | 17,150.00 | 17,150.00 | 16,770.00 | 16,890.00 | 16,890.00 | -0.06% | 9,164 |
| Dec 29, 2025 | 16,640.00 | 17,150.00 | 16,610.00 | 16,900.00 | 16,900.00 | 1.56% | 27,181 |
| Dec 26, 2025 | 16,500.00 | 16,870.00 | 16,400.00 | 16,640.00 | 16,640.00 | 1.65% | 20,057 |
| Dec 24, 2025 | 16,500.00 | 16,620.00 | 16,300.00 | 16,370.00 | 16,370.00 | -0.79% | 11,479 |
| Dec 23, 2025 | 16,820.00 | 16,820.00 | 16,340.00 | 16,500.00 | 16,500.00 | -0.84% | 21,517 |
| Dec 22, 2025 | 16,880.00 | 16,880.00 | 16,640.00 | 16,640.00 | 16,640.00 | -0.95% | 16,906 |
| Dec 19, 2025 | 16,530.00 | 16,800.00 | 16,480.00 | 16,800.00 | 16,800.00 | 0.78% | 31,107 |
| Dec 18, 2025 | 16,900.00 | 16,900.00 | 16,590.00 | 16,670.00 | 16,670.00 | -1.36% | 11,278 |
| Dec 17, 2025 | 16,900.00 | 16,950.00 | 16,730.00 | 16,900.00 | 16,900.00 | - | 16,349 |
| Dec 16, 2025 | 17,050.00 | 17,300.00 | 16,740.00 | 16,900.00 | 16,900.00 | -0.88% | 26,466 |
| Dec 15, 2025 | 17,150.00 | 17,150.00 | 16,800.00 | 17,050.00 | 17,050.00 | -0.58% | 9,759 |
| Dec 12, 2025 | 17,200.00 | 17,250.00 | 16,980.00 | 17,150.00 | 17,150.00 | 0.29% | 12,601 |
| Dec 11, 2025 | 16,890.00 | 17,150.00 | 16,890.00 | 17,100.00 | 17,100.00 | 1.30% | 24,725 |
| Dec 10, 2025 | 17,100.00 | 17,100.00 | 16,820.00 | 16,880.00 | 16,880.00 | -1.29% | 18,957 |
| Dec 9, 2025 | 17,190.00 | 17,190.00 | 16,730.00 | 17,100.00 | 17,100.00 | 0.83% | 8,542 |
| Dec 8, 2025 | 17,210.00 | 17,210.00 | 16,920.00 | 16,960.00 | 16,960.00 | -1.45% | 16,964 |
| Dec 5, 2025 | 17,460.00 | 17,460.00 | 16,990.00 | 17,210.00 | 17,210.00 | 0.58% | 9,044 |
| Dec 4, 2025 | 17,300.00 | 17,390.00 | 16,980.00 | 17,110.00 | 17,110.00 | -0.52% | 12,973 |
| Dec 3, 2025 | 17,390.00 | 17,500.00 | 17,180.00 | 17,200.00 | 17,200.00 | -1.32% | 13,200 |
| Dec 2, 2025 | 17,170.00 | 17,440.00 | 17,000.00 | 17,430.00 | 17,430.00 | 1.22% | 17,089 |