Di Dong Il Corporation (KRX:001530)
South Korea
· Delayed Price · Currency is KRW 19,850
-2,250 (-10.18%)
Last updated: Mar 9, 2026, 2:47 PM KST
Di Dong Il Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22,500.00 | 22,500.00 | 21,550.00 | 22,100.00 | 22,100.00 | -0.23% | 34,994 |
| Mar 5, 2026 | 22,000.00 | 22,350.00 | 21,600.00 | 22,150.00 | 22,150.00 | 9.65% | 41,016 |
| Mar 4, 2026 | 21,350.00 | 21,850.00 | 20,050.00 | 20,200.00 | 20,200.00 | -9.01% | 112,755 |
| Mar 3, 2026 | 23,500.00 | 23,750.00 | 22,150.00 | 22,200.00 | 22,200.00 | -7.69% | 103,763 |
| Feb 27, 2026 | 24,500.00 | 24,500.00 | 23,400.00 | 24,050.00 | 24,050.00 | -2.24% | 51,825 |
| Feb 26, 2026 | 24,300.00 | 25,100.00 | 24,000.00 | 24,600.00 | 24,600.00 | 2.50% | 71,018 |
| Feb 25, 2026 | 24,250.00 | 24,300.00 | 23,800.00 | 24,000.00 | 24,000.00 | 0.63% | 51,276 |
| Feb 24, 2026 | 24,150.00 | 24,300.00 | 23,100.00 | 23,850.00 | 23,850.00 | -1.24% | 42,510 |
| Feb 23, 2026 | 25,200.00 | 25,450.00 | 22,750.00 | 24,150.00 | 24,150.00 | -2.62% | 79,632 |
| Feb 20, 2026 | 25,250.00 | 25,350.00 | 24,050.00 | 24,800.00 | 24,800.00 | - | 88,353 |
| Feb 19, 2026 | 24,000.00 | 25,600.00 | 23,350.00 | 24,800.00 | 24,800.00 | 6.44% | 143,071 |
| Feb 13, 2026 | 24,000.00 | 24,150.00 | 23,050.00 | 23,300.00 | 23,300.00 | -1.06% | 128,419 |
| Feb 12, 2026 | 21,950.00 | 23,800.00 | 21,550.00 | 23,550.00 | 23,550.00 | 7.78% | 171,691 |
| Feb 11, 2026 | 21,950.00 | 22,450.00 | 21,400.00 | 21,850.00 | 21,850.00 | 2.10% | 129,625 |
| Feb 10, 2026 | 21,150.00 | 21,600.00 | 20,700.00 | 21,400.00 | 21,400.00 | 1.90% | 75,561 |
| Feb 9, 2026 | 21,000.00 | 21,250.00 | 20,700.00 | 21,000.00 | 21,000.00 | 1.69% | 59,180 |
| Feb 6, 2026 | 20,100.00 | 20,650.00 | 19,880.00 | 20,650.00 | 20,650.00 | -1.43% | 93,536 |
| Feb 5, 2026 | 21,600.00 | 22,000.00 | 20,600.00 | 20,950.00 | 20,950.00 | -2.10% | 78,377 |
| Feb 4, 2026 | 20,300.00 | 21,500.00 | 20,150.00 | 21,400.00 | 21,400.00 | 5.42% | 150,069 |
| Feb 3, 2026 | 19,570.00 | 20,400.00 | 19,570.00 | 20,300.00 | 20,300.00 | 4.69% | 106,771 |
| Feb 2, 2026 | 19,950.00 | 20,000.00 | 19,260.00 | 19,390.00 | 19,390.00 | -3.05% | 110,540 |
| Jan 30, 2026 | 20,250.00 | 21,000.00 | 19,910.00 | 20,000.00 | 20,000.00 | -0.25% | 122,934 |
| Jan 29, 2026 | 20,050.00 | 20,300.00 | 19,710.00 | 20,050.00 | 20,050.00 | -0.99% | 76,689 |
| Jan 28, 2026 | 20,150.00 | 20,500.00 | 20,000.00 | 20,250.00 | 20,250.00 | 0.75% | 34,308 |
| Jan 27, 2026 | 19,680.00 | 20,400.00 | 19,370.00 | 20,100.00 | 20,100.00 | -1.47% | 152,833 |
| Jan 26, 2026 | 20,150.00 | 20,450.00 | 20,000.00 | 20,400.00 | 20,400.00 | 1.49% | 39,053 |
| Jan 23, 2026 | 20,000.00 | 20,300.00 | 19,800.00 | 20,100.00 | 20,100.00 | 0.60% | 40,078 |
| Jan 22, 2026 | 19,540.00 | 20,250.00 | 19,470.00 | 19,980.00 | 19,980.00 | 2.78% | 57,320 |
| Jan 21, 2026 | 19,960.00 | 20,050.00 | 19,140.00 | 19,440.00 | 19,440.00 | -4.47% | 84,211 |
| Jan 20, 2026 | 20,450.00 | 21,050.00 | 20,100.00 | 20,350.00 | 20,350.00 | - | 53,826 |
| Jan 19, 2026 | 19,980.00 | 20,500.00 | 19,950.00 | 20,350.00 | 20,350.00 | 1.24% | 87,359 |
| Jan 16, 2026 | 19,850.00 | 20,450.00 | 19,850.00 | 20,100.00 | 20,100.00 | 0.85% | 36,651 |
| Jan 15, 2026 | 19,860.00 | 20,150.00 | 19,800.00 | 19,930.00 | 19,930.00 | -0.60% | 21,614 |
| Jan 14, 2026 | 20,350.00 | 20,350.00 | 19,710.00 | 20,050.00 | 20,050.00 | -0.74% | 49,879 |
| Jan 13, 2026 | 20,000.00 | 20,250.00 | 19,800.00 | 20,200.00 | 20,200.00 | 1.00% | 28,718 |
| Jan 12, 2026 | 19,800.00 | 20,500.00 | 19,650.00 | 20,000.00 | 20,000.00 | 4.11% | 47,379 |
| Jan 9, 2026 | 19,800.00 | 19,840.00 | 19,150.00 | 19,210.00 | 19,210.00 | -0.83% | 43,800 |
| Jan 8, 2026 | 19,900.00 | 20,000.00 | 19,360.00 | 19,370.00 | 19,370.00 | -2.37% | 70,052 |
| Jan 7, 2026 | 20,350.00 | 20,350.00 | 19,840.00 | 19,840.00 | 19,840.00 | -2.51% | 45,084 |
| Jan 6, 2026 | 19,760.00 | 20,550.00 | 19,580.00 | 20,350.00 | 20,350.00 | 4.73% | 50,626 |
| Jan 5, 2026 | 18,990.00 | 19,470.00 | 18,860.00 | 19,430.00 | 19,430.00 | 3.35% | 31,366 |
| Jan 2, 2026 | 19,650.00 | 19,650.00 | 18,640.00 | 18,800.00 | 18,800.00 | -4.33% | 85,983 |
| Dec 30, 2025 | 19,820.00 | 20,100.00 | 19,490.00 | 19,650.00 | 19,650.00 | -0.25% | 34,517 |
| Dec 29, 2025 | 20,000.00 | 20,200.00 | 19,440.00 | 19,700.00 | 19,700.00 | -0.55% | 69,550 |
| Dec 26, 2025 | 19,523.81 | 20,047.62 | 19,333.33 | 19,809.52 | 19,582.77 | 1.22% | 110,139 |
| Dec 24, 2025 | 19,571.43 | 19,714.29 | 19,380.95 | 19,571.43 | 19,347.40 | 0.24% | 32,855 |
| Dec 23, 2025 | 19,476.19 | 19,952.38 | 19,238.10 | 19,523.81 | 19,300.32 | -1.44% | 117,885 |
| Dec 22, 2025 | 19,095.24 | 20,190.48 | 19,047.62 | 19,809.52 | 19,582.77 | 3.48% | 48,706 |
| Dec 19, 2025 | 19,238.10 | 19,285.71 | 18,742.86 | 19,142.86 | 18,923.73 | 1.16% | 60,778 |
| Dec 18, 2025 | 19,047.62 | 19,285.71 | 18,857.14 | 18,923.81 | 18,707.19 | -2.12% | 75,512 |
| Dec 17, 2025 | 19,476.19 | 19,666.67 | 19,047.62 | 19,333.33 | 19,112.03 | - | 55,007 |
| Dec 16, 2025 | 19,476.19 | 19,904.76 | 19,190.48 | 19,333.33 | 19,112.03 | -1.46% | 150,006 |
| Dec 15, 2025 | 20,476.19 | 20,666.67 | 19,428.57 | 19,619.05 | 19,394.47 | -3.29% | 110,829 |
| Dec 12, 2025 | 22,619.05 | 22,666.67 | 20,000.00 | 20,285.71 | 20,053.51 | -6.37% | 263,398 |
| Dec 11, 2025 | 19,809.52 | 21,761.91 | 19,428.57 | 21,666.67 | 21,418.65 | 11.52% | 214,566 |
| Dec 10, 2025 | 19,476.19 | 19,952.38 | 19,238.10 | 19,428.57 | 19,206.17 | - | 86,284 |
| Dec 9, 2025 | 19,238.10 | 19,619.05 | 19,000.00 | 19,428.57 | 19,206.17 | 0.99% | 31,939 |
| Dec 8, 2025 | 19,476.19 | 19,476.19 | 18,742.86 | 19,238.10 | 19,017.88 | -0.74% | 72,818 |
| Dec 5, 2025 | 18,971.43 | 19,619.05 | 18,971.43 | 19,380.95 | 19,159.10 | 0.49% | 50,509 |
| Dec 4, 2025 | 20,047.62 | 20,047.62 | 19,047.62 | 19,285.71 | 19,064.95 | -3.57% | 60,770 |
| Dec 3, 2025 | 19,619.05 | 20,142.86 | 19,190.48 | 20,000.00 | 19,771.06 | 2.94% | 102,249 |
| Dec 2, 2025 | 19,038.10 | 19,571.43 | 18,104.76 | 19,428.57 | 19,206.17 | 1.49% | 205,426 |
| Dec 1, 2025 | 18,904.76 | 20,000.00 | 18,857.14 | 19,142.86 | 18,923.73 | 1.98% | 146,223 |
| Nov 28, 2025 | 17,609.52 | 18,828.57 | 17,561.91 | 18,771.43 | 18,556.55 | 6.71% | 208,856 |
| Nov 27, 2025 | 17,161.91 | 17,876.19 | 17,161.91 | 17,590.48 | 17,389.12 | 3.30% | 135,313 |
| Nov 26, 2025 | 16,247.62 | 17,190.48 | 16,247.62 | 17,028.57 | 16,833.65 | 4.20% | 79,833 |
| Nov 25, 2025 | 17,047.62 | 17,238.10 | 16,209.52 | 16,342.86 | 16,155.78 | -1.77% | 72,186 |
| Nov 24, 2025 | 16,904.76 | 17,104.76 | 16,533.33 | 16,638.10 | 16,447.64 | -1.58% | 419,548 |
| Nov 21, 2025 | 16,352.38 | 17,800.00 | 16,266.67 | 16,904.76 | 16,711.26 | 2.01% | 204,034 |
| Nov 20, 2025 | 15,990.48 | 17,019.05 | 15,980.95 | 16,571.43 | 16,381.74 | 2.65% | 113,969 |
| Nov 19, 2025 | 15,133.33 | 16,190.48 | 14,980.95 | 16,142.86 | 15,958.07 | 6.54% | 131,906 |
| Nov 18, 2025 | 15,247.62 | 15,752.38 | 15,038.10 | 15,152.38 | 14,978.93 | -4.27% | 388,946 |
| Nov 17, 2025 | 16,619.05 | 16,619.05 | 15,647.62 | 15,828.57 | 15,647.38 | -3.54% | 82,511 |
| Nov 14, 2025 | 16,438.10 | 16,676.19 | 16,276.19 | 16,409.52 | 16,221.69 | -2.49% | 72,124 |
| Nov 13, 2025 | 16,666.67 | 16,942.86 | 16,504.76 | 16,828.57 | 16,635.94 | 1.14% | 26,345 |
| Nov 12, 2025 | 16,466.67 | 16,990.48 | 16,428.57 | 16,638.10 | 16,447.64 | 1.04% | 156,110 |
| Nov 11, 2025 | 16,685.71 | 17,219.05 | 16,428.57 | 16,466.67 | 16,278.17 | -3.03% | 50,554 |
| Nov 10, 2025 | 16,314.29 | 16,990.48 | 16,304.76 | 16,980.95 | 16,786.57 | 3.78% | 75,381 |
| Nov 7, 2025 | 16,390.48 | 16,942.86 | 16,238.10 | 16,361.91 | 16,174.61 | -2.33% | 53,370 |
| Nov 6, 2025 | 16,619.05 | 17,085.71 | 16,619.05 | 16,752.38 | 16,560.62 | 0.80% | 60,768 |
| Nov 5, 2025 | 16,942.86 | 17,000.00 | 16,352.38 | 16,619.05 | 16,428.81 | -2.30% | 100,536 |
| Nov 4, 2025 | 16,619.05 | 17,085.71 | 16,619.05 | 17,009.52 | 16,814.82 | 1.13% | 97,803 |
| Nov 3, 2025 | 16,971.43 | 17,333.33 | 16,714.29 | 16,819.05 | 16,626.52 | -2.32% | 138,485 |
| Oct 31, 2025 | 17,590.48 | 17,761.91 | 17,219.05 | 17,219.05 | 17,021.94 | -2.16% | 65,377 |
| Oct 30, 2025 | 17,714.29 | 18,076.19 | 17,047.62 | 17,600.00 | 17,398.54 | -2.01% | 172,696 |
| Oct 29, 2025 | 18,571.43 | 18,571.43 | 17,923.81 | 17,961.91 | 17,756.30 | -2.43% | 82,123 |
| Oct 28, 2025 | 18,933.33 | 18,933.33 | 18,352.38 | 18,409.52 | 18,198.79 | -2.13% | 86,744 |
| Oct 27, 2025 | 19,000.00 | 19,238.10 | 18,742.86 | 18,809.52 | 18,594.21 | -0.95% | 91,273 |
| Oct 24, 2025 | 18,647.62 | 19,142.86 | 18,580.95 | 18,990.48 | 18,773.09 | 1.89% | 77,582 |
| Oct 23, 2025 | 19,095.24 | 19,095.24 | 18,542.86 | 18,638.10 | 18,424.75 | -1.81% | 45,805 |
| Oct 22, 2025 | 18,704.76 | 19,285.71 | 18,457.14 | 18,980.95 | 18,763.68 | 2.47% | 78,810 |
| Oct 21, 2025 | 18,666.67 | 18,828.57 | 18,095.24 | 18,523.81 | 18,311.77 | -0.77% | 70,699 |
| Oct 20, 2025 | 18,657.14 | 18,761.91 | 18,133.33 | 18,666.67 | 18,452.99 | 2.19% | 57,782 |
| Oct 17, 2025 | 19,009.52 | 19,047.62 | 18,152.38 | 18,266.67 | 18,057.57 | -4.58% | 99,491 |
| Oct 16, 2025 | 19,190.48 | 19,476.19 | 18,866.67 | 19,142.86 | 18,923.73 | -1.23% | 82,813 |
| Oct 15, 2025 | 18,923.81 | 19,380.95 | 18,466.67 | 19,380.95 | 19,159.10 | 2.67% | 119,072 |
| Oct 14, 2025 | 17,485.71 | 19,190.48 | 17,447.62 | 18,876.19 | 18,660.12 | 5.43% | 624,187 |
| Oct 13, 2025 | 18,095.24 | 18,333.33 | 17,857.14 | 17,904.76 | 17,699.81 | -4.81% | 266,875 |
| Oct 10, 2025 | 19,476.19 | 19,523.81 | 18,809.52 | 18,809.52 | 18,594.21 | -3.66% | 255,562 |
| Oct 2, 2025 | 19,523.81 | 19,714.29 | 19,095.24 | 19,523.81 | 19,300.32 | 0.24% | 195,024 |