Di Dong Il Corporation (KRX:001530)
South Korea
· Delayed Price · Currency is KRW 20,350
+100 (0.49%)
At close: Dec 5, 2025
Di Dong Il Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19,920.00 | 20,600.00 | 19,920.00 | 20,350.00 | 20,350.00 | 0.49% | 48,104 |
| Dec 4, 2025 | 21,050.00 | 21,050.00 | 20,000.00 | 20,250.00 | 20,250.00 | -3.57% | 57,877 |
| Dec 3, 2025 | 20,600.00 | 21,150.00 | 20,150.00 | 21,000.00 | 21,000.00 | 2.94% | 97,380 |
| Dec 2, 2025 | 19,990.00 | 20,550.00 | 19,010.00 | 20,400.00 | 20,400.00 | 1.49% | 195,644 |
| Dec 1, 2025 | 19,850.00 | 21,000.00 | 19,800.00 | 20,100.00 | 20,100.00 | 1.98% | 139,260 |
| Nov 28, 2025 | 18,490.00 | 19,770.00 | 18,440.00 | 19,710.00 | 19,710.00 | 6.71% | 198,911 |
| Nov 27, 2025 | 18,020.00 | 18,770.00 | 18,020.00 | 18,470.00 | 18,470.00 | 3.30% | 128,870 |
| Nov 26, 2025 | 17,060.00 | 18,050.00 | 17,060.00 | 17,880.00 | 17,880.00 | 4.20% | 76,032 |
| Nov 25, 2025 | 17,900.00 | 18,100.00 | 17,020.00 | 17,160.00 | 17,160.00 | -1.77% | 68,749 |
| Nov 24, 2025 | 17,750.00 | 17,960.00 | 17,360.00 | 17,470.00 | 17,470.00 | -1.58% | 399,570 |
| Nov 21, 2025 | 17,170.00 | 18,690.00 | 17,080.00 | 17,750.00 | 17,750.00 | 2.01% | 194,319 |
| Nov 20, 2025 | 16,790.00 | 17,870.00 | 16,780.00 | 17,400.00 | 17,400.00 | 2.65% | 108,542 |
| Nov 19, 2025 | 15,890.00 | 17,000.00 | 15,730.00 | 16,950.00 | 16,950.00 | 6.54% | 125,625 |
| Nov 18, 2025 | 16,010.00 | 16,540.00 | 15,790.00 | 15,910.00 | 15,910.00 | -4.27% | 370,425 |
| Nov 17, 2025 | 17,450.00 | 17,450.00 | 16,430.00 | 16,620.00 | 16,620.00 | -3.54% | 78,582 |
| Nov 14, 2025 | 17,260.00 | 17,510.00 | 17,090.00 | 17,230.00 | 17,230.00 | -2.49% | 68,690 |
| Nov 13, 2025 | 17,500.00 | 17,790.00 | 17,330.00 | 17,670.00 | 17,670.00 | 1.14% | 25,091 |
| Nov 12, 2025 | 17,290.00 | 17,840.00 | 17,250.00 | 17,470.00 | 17,470.00 | 1.04% | 148,677 |
| Nov 11, 2025 | 17,520.00 | 18,080.00 | 17,250.00 | 17,290.00 | 17,290.00 | -3.03% | 48,147 |
| Nov 10, 2025 | 17,130.00 | 17,840.00 | 17,120.00 | 17,830.00 | 17,830.00 | 3.78% | 71,792 |
| Nov 7, 2025 | 17,210.00 | 17,790.00 | 17,050.00 | 17,180.00 | 17,180.00 | -2.33% | 50,829 |
| Nov 6, 2025 | 17,450.00 | 17,940.00 | 17,450.00 | 17,590.00 | 17,590.00 | 0.80% | 57,875 |
| Nov 5, 2025 | 17,790.00 | 17,850.00 | 17,170.00 | 17,450.00 | 17,450.00 | -2.30% | 95,749 |
| Nov 4, 2025 | 17,450.00 | 17,940.00 | 17,450.00 | 17,860.00 | 17,860.00 | 1.13% | 93,146 |
| Nov 3, 2025 | 17,820.00 | 18,200.00 | 17,550.00 | 17,660.00 | 17,660.00 | -2.32% | 131,891 |
| Oct 31, 2025 | 18,470.00 | 18,650.00 | 18,080.00 | 18,080.00 | 18,080.00 | -2.16% | 62,264 |
| Oct 30, 2025 | 18,600.00 | 18,980.00 | 17,900.00 | 18,480.00 | 18,480.00 | -2.01% | 164,473 |
| Oct 29, 2025 | 19,500.00 | 19,500.00 | 18,820.00 | 18,860.00 | 18,860.00 | -2.43% | 78,213 |
| Oct 28, 2025 | 19,880.00 | 19,880.00 | 19,270.00 | 19,330.00 | 19,330.00 | -2.13% | 82,614 |
| Oct 27, 2025 | 19,950.00 | 20,200.00 | 19,680.00 | 19,750.00 | 19,750.00 | -0.95% | 86,927 |
| Oct 24, 2025 | 19,580.00 | 20,100.00 | 19,510.00 | 19,940.00 | 19,940.00 | 1.89% | 73,888 |
| Oct 23, 2025 | 20,050.00 | 20,050.00 | 19,470.00 | 19,570.00 | 19,570.00 | -1.81% | 43,624 |
| Oct 22, 2025 | 19,640.00 | 20,250.00 | 19,380.00 | 19,930.00 | 19,930.00 | 2.47% | 75,058 |
| Oct 21, 2025 | 19,600.00 | 19,770.00 | 19,000.00 | 19,450.00 | 19,450.00 | -0.77% | 67,333 |
| Oct 20, 2025 | 19,590.00 | 19,700.00 | 19,040.00 | 19,600.00 | 19,600.00 | 2.19% | 55,031 |
| Oct 17, 2025 | 19,960.00 | 20,000.00 | 19,060.00 | 19,180.00 | 19,180.00 | -4.58% | 94,754 |
| Oct 16, 2025 | 20,150.00 | 20,450.00 | 19,810.00 | 20,100.00 | 20,100.00 | -1.23% | 78,870 |
| Oct 15, 2025 | 19,870.00 | 20,350.00 | 19,390.00 | 20,350.00 | 20,350.00 | 2.67% | 113,402 |
| Oct 14, 2025 | 18,360.00 | 20,150.00 | 18,320.00 | 19,820.00 | 19,820.00 | 5.43% | 594,464 |
| Oct 13, 2025 | 19,000.00 | 19,250.00 | 18,750.00 | 18,800.00 | 18,800.00 | -4.81% | 254,167 |
| Oct 10, 2025 | 20,450.00 | 20,500.00 | 19,750.00 | 19,750.00 | 19,750.00 | -3.66% | 243,393 |
| Oct 2, 2025 | 20,500.00 | 20,700.00 | 20,050.00 | 20,500.00 | 20,500.00 | 0.24% | 185,738 |
| Oct 1, 2025 | 20,250.00 | 21,100.00 | 20,050.00 | 20,450.00 | 20,450.00 | 0.25% | 304,747 |
| Sep 30, 2025 | 21,100.00 | 21,100.00 | 20,200.00 | 20,400.00 | 20,400.00 | -2.16% | 191,558 |
| Sep 29, 2025 | 21,700.00 | 21,750.00 | 20,750.00 | 20,850.00 | 20,850.00 | -5.01% | 322,922 |
| Sep 26, 2025 | 20,000.00 | 22,200.00 | 20,000.00 | 21,950.00 | 21,950.00 | 5.28% | 779,508 |
| Sep 25, 2025 | 21,500.00 | 22,500.00 | 20,600.00 | 20,850.00 | 20,850.00 | -3.02% | 1,114,097 |
| Sep 24, 2025 | 22,000.00 | 23,350.00 | 20,500.00 | 21,500.00 | 21,500.00 | -16.34% | 1,228,004 |
| Sep 23, 2025 | 36,250.00 | 36,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | -29.88% | 722,805 |
| Sep 22, 2025 | 36,800.00 | 37,000.00 | 35,700.00 | 36,650.00 | 36,650.00 | -0.14% | 35,951 |
| Sep 19, 2025 | 37,000.00 | 37,200.00 | 36,650.00 | 36,700.00 | 36,700.00 | -0.81% | 81,768 |
| Sep 18, 2025 | 36,550.00 | 37,200.00 | 36,300.00 | 37,000.00 | 37,000.00 | 0.27% | 28,130 |
| Sep 17, 2025 | 36,900.00 | 37,150.00 | 36,450.00 | 36,900.00 | 36,900.00 | - | 17,364 |
| Sep 16, 2025 | 37,150.00 | 37,250.00 | 36,250.00 | 36,900.00 | 36,900.00 | -0.81% | 30,661 |
| Sep 15, 2025 | 36,750.00 | 37,500.00 | 36,750.00 | 37,200.00 | 37,200.00 | - | 44,152 |
| Sep 12, 2025 | 36,200.00 | 37,300.00 | 36,200.00 | 37,200.00 | 37,200.00 | 1.92% | 48,999 |
| Sep 11, 2025 | 35,850.00 | 36,500.00 | 35,500.00 | 36,500.00 | 36,500.00 | 1.81% | 58,739 |
| Sep 10, 2025 | 34,950.00 | 36,000.00 | 34,950.00 | 35,850.00 | 35,850.00 | 1.85% | 27,367 |
| Sep 9, 2025 | 35,000.00 | 35,800.00 | 34,800.00 | 35,200.00 | 35,200.00 | 0.72% | 28,552 |
| Sep 8, 2025 | 34,850.00 | 35,300.00 | 34,550.00 | 34,950.00 | 34,950.00 | - | 19,300 |
| Sep 5, 2025 | 35,750.00 | 35,750.00 | 34,850.00 | 34,950.00 | 34,950.00 | -1.96% | 34,030 |
| Sep 4, 2025 | 38,250.00 | 38,250.00 | 35,450.00 | 35,650.00 | 35,650.00 | -7.52% | 125,176 |
| Sep 3, 2025 | 39,150.00 | 39,550.00 | 38,550.00 | 38,550.00 | 38,550.00 | -3.50% | 82,768 |
| Sep 2, 2025 | 40,200.00 | 40,400.00 | 37,150.00 | 39,950.00 | 39,950.00 | -0.25% | 102,839 |
| Sep 1, 2025 | 41,000.00 | 41,150.00 | 39,150.00 | 40,050.00 | 40,050.00 | -2.67% | 98,028 |
| Aug 29, 2025 | 41,100.00 | 41,450.00 | 40,950.00 | 41,150.00 | 41,150.00 | -0.48% | 37,064 |
| Aug 28, 2025 | 41,150.00 | 41,500.00 | 41,100.00 | 41,350.00 | 41,350.00 | -0.12% | 23,934 |
| Aug 27, 2025 | 41,400.00 | 41,800.00 | 41,100.00 | 41,400.00 | 41,400.00 | - | 21,636 |
| Aug 26, 2025 | 41,550.00 | 41,600.00 | 39,100.00 | 41,400.00 | 41,400.00 | -0.36% | 23,658 |
| Aug 25, 2025 | 41,150.00 | 41,750.00 | 41,000.00 | 41,550.00 | 41,550.00 | 0.85% | 13,009 |
| Aug 22, 2025 | 40,700.00 | 41,700.00 | 40,700.00 | 41,200.00 | 41,200.00 | 0.61% | 24,534 |
| Aug 21, 2025 | 40,800.00 | 41,450.00 | 40,600.00 | 40,950.00 | 40,950.00 | - | 18,171 |
| Aug 20, 2025 | 40,300.00 | 41,000.00 | 40,300.00 | 40,950.00 | 40,950.00 | -0.12% | 35,943 |
| Aug 19, 2025 | 40,550.00 | 41,250.00 | 40,050.00 | 41,000.00 | 41,000.00 | -0.24% | 41,443 |
| Aug 18, 2025 | 43,400.00 | 43,650.00 | 40,500.00 | 41,100.00 | 41,100.00 | -4.75% | 98,075 |
| Aug 14, 2025 | 42,500.00 | 43,700.00 | 42,500.00 | 43,150.00 | 43,150.00 | 1.17% | 61,445 |
| Aug 13, 2025 | 42,050.00 | 43,000.00 | 42,050.00 | 42,650.00 | 42,650.00 | -0.12% | 36,608 |
| Aug 12, 2025 | 41,900.00 | 42,900.00 | 41,550.00 | 42,700.00 | 42,700.00 | -0.47% | 75,749 |
| Aug 11, 2025 | 43,950.00 | 43,950.00 | 42,750.00 | 42,900.00 | 42,900.00 | -1.04% | 25,649 |
| Aug 8, 2025 | 43,200.00 | 43,800.00 | 43,200.00 | 43,350.00 | 43,350.00 | 0.12% | 25,083 |
| Aug 7, 2025 | 42,900.00 | 43,500.00 | 42,850.00 | 43,300.00 | 43,300.00 | 0.58% | 32,522 |
| Aug 6, 2025 | 42,800.00 | 43,150.00 | 42,100.00 | 43,050.00 | 43,050.00 | -0.12% | 30,739 |
| Aug 5, 2025 | 42,050.00 | 44,050.00 | 41,850.00 | 43,100.00 | 43,100.00 | 2.01% | 90,948 |
| Aug 4, 2025 | 41,550.00 | 42,400.00 | 40,350.00 | 42,250.00 | 42,250.00 | 0.12% | 48,644 |
| Aug 1, 2025 | 42,000.00 | 42,750.00 | 41,850.00 | 42,200.00 | 42,200.00 | -1.29% | 55,785 |
| Jul 31, 2025 | 43,500.00 | 43,500.00 | 42,600.00 | 42,750.00 | 42,750.00 | -1.27% | 34,949 |
| Jul 30, 2025 | 42,250.00 | 43,450.00 | 42,250.00 | 43,300.00 | 43,300.00 | 2.36% | 73,433 |
| Jul 29, 2025 | 42,600.00 | 42,600.00 | 41,300.00 | 42,300.00 | 42,300.00 | -0.24% | 50,607 |
| Jul 28, 2025 | 42,650.00 | 42,650.00 | 40,850.00 | 42,400.00 | 42,400.00 | -0.35% | 114,448 |
| Jul 25, 2025 | 42,600.00 | 42,700.00 | 42,400.00 | 42,550.00 | 42,550.00 | -0.12% | 20,389 |
| Jul 24, 2025 | 42,750.00 | 42,900.00 | 42,300.00 | 42,600.00 | 42,600.00 | 0.12% | 42,860 |
| Jul 23, 2025 | 42,850.00 | 43,350.00 | 41,950.00 | 42,550.00 | 42,550.00 | -0.70% | 26,109 |
| Jul 22, 2025 | 42,850.00 | 43,000.00 | 42,200.00 | 42,850.00 | 42,850.00 | -0.23% | 33,279 |
| Jul 21, 2025 | 43,200.00 | 43,400.00 | 42,600.00 | 42,950.00 | 42,950.00 | 0.23% | 63,986 |
| Jul 18, 2025 | 42,250.00 | 43,050.00 | 41,800.00 | 42,850.00 | 42,850.00 | 1.18% | 60,705 |
| Jul 17, 2025 | 42,500.00 | 42,550.00 | 41,300.00 | 42,350.00 | 42,350.00 | -0.24% | 38,763 |
| Jul 16, 2025 | 42,400.00 | 42,750.00 | 41,950.00 | 42,450.00 | 42,450.00 | - | 26,153 |
| Jul 15, 2025 | 42,000.00 | 42,450.00 | 41,800.00 | 42,450.00 | 42,450.00 | 0.47% | 16,760 |
| Jul 14, 2025 | 42,450.00 | 42,900.00 | 42,200.00 | 42,250.00 | 42,250.00 | -0.47% | 23,005 |
| Jul 11, 2025 | 42,450.00 | 42,750.00 | 42,000.00 | 42,450.00 | 42,450.00 | - | 58,548 |