Di Dong Il Corporation (KRX:001530)
South Korea
· Delayed Price · Currency is KRW 31,600
-800 (-2.47%)
Apr 29, 2026, 2:50 PM KST
Di Dong Il Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32,250.00 | 33,450.00 | 31,100.00 | 32,400.00 | 32,400.00 | 0.47% | 103,035 |
| Apr 27, 2026 | 33,850.00 | 33,850.00 | 31,050.00 | 32,250.00 | 32,250.00 | 0.31% | 171,222 |
| Apr 24, 2026 | 30,100.00 | 32,600.00 | 29,100.00 | 32,150.00 | 32,150.00 | 5.76% | 278,767 |
| Apr 23, 2026 | 30,000.00 | 30,550.00 | 28,300.00 | 30,400.00 | 30,400.00 | -0.33% | 301,739 |
| Apr 22, 2026 | 27,200.00 | 32,900.00 | 26,200.00 | 30,500.00 | 30,500.00 | 16.63% | 766,590 |
| Apr 21, 2026 | 23,400.00 | 27,950.00 | 23,250.00 | 26,150.00 | 26,150.00 | 9.41% | 320,736 |
| Apr 20, 2026 | 23,400.00 | 24,450.00 | 23,150.00 | 23,900.00 | 23,900.00 | 3.69% | 60,624 |
| Apr 17, 2026 | 23,000.00 | 23,250.00 | 22,650.00 | 23,050.00 | 23,050.00 | 0.88% | 26,748 |
| Apr 16, 2026 | 22,750.00 | 23,550.00 | 22,550.00 | 22,850.00 | 22,850.00 | 0.88% | 47,753 |
| Apr 15, 2026 | 23,500.00 | 23,500.00 | 22,500.00 | 22,650.00 | 22,650.00 | -3.21% | 87,426 |
| Apr 14, 2026 | 24,200.00 | 24,650.00 | 22,500.00 | 23,400.00 | 23,400.00 | -3.31% | 61,934 |
| Apr 13, 2026 | 24,650.00 | 25,800.00 | 23,300.00 | 24,200.00 | 24,200.00 | -3.78% | 124,926 |
| Apr 10, 2026 | 23,650.00 | 25,150.00 | 23,050.00 | 25,150.00 | 25,150.00 | 7.94% | 195,986 |
| Apr 9, 2026 | 21,500.00 | 23,600.00 | 21,350.00 | 23,300.00 | 23,300.00 | 5.91% | 76,977 |
| Apr 8, 2026 | 21,500.00 | 22,200.00 | 21,500.00 | 22,000.00 | 22,000.00 | 3.04% | 60,594 |
| Apr 7, 2026 | 21,400.00 | 21,500.00 | 21,050.00 | 21,350.00 | 21,350.00 | -0.23% | 24,180 |
| Apr 6, 2026 | 21,200.00 | 21,550.00 | 21,100.00 | 21,400.00 | 21,400.00 | 0.23% | 25,708 |
| Apr 3, 2026 | 21,450.00 | 21,500.00 | 20,900.00 | 21,350.00 | 21,350.00 | 2.40% | 22,584 |
| Apr 2, 2026 | 21,650.00 | 22,150.00 | 20,600.00 | 20,850.00 | 20,850.00 | -3.02% | 64,302 |
| Apr 1, 2026 | 21,750.00 | 22,100.00 | 21,050.00 | 21,500.00 | 21,500.00 | -0.69% | 49,093 |
| Mar 31, 2026 | 21,000.00 | 22,500.00 | 20,400.00 | 21,650.00 | 21,650.00 | 3.10% | 110,170 |
| Mar 30, 2026 | 20,150.00 | 21,300.00 | 20,000.00 | 21,000.00 | 21,000.00 | 2.44% | 35,425 |
| Mar 27, 2026 | 20,400.00 | 20,500.00 | 19,950.00 | 20,500.00 | 20,500.00 | 0.24% | 27,934 |
| Mar 26, 2026 | 21,350.00 | 21,550.00 | 20,250.00 | 20,450.00 | 20,450.00 | -4.22% | 16,626 |
| Mar 25, 2026 | 20,900.00 | 21,550.00 | 20,750.00 | 21,350.00 | 21,350.00 | 4.91% | 45,915 |
| Mar 24, 2026 | 21,300.00 | 21,600.00 | 20,050.00 | 20,350.00 | 20,350.00 | -1.93% | 116,918 |
| Mar 23, 2026 | 21,250.00 | 21,500.00 | 20,000.00 | 20,750.00 | 20,750.00 | -5.03% | 40,148 |
| Mar 20, 2026 | 22,000.00 | 22,050.00 | 21,400.00 | 21,850.00 | 21,850.00 | -0.46% | 71,159 |
| Mar 19, 2026 | 22,650.00 | 22,750.00 | 21,850.00 | 21,950.00 | 21,950.00 | -3.94% | 36,918 |
| Mar 18, 2026 | 22,600.00 | 23,000.00 | 22,450.00 | 22,850.00 | 22,850.00 | 0.44% | 35,458 |
| Mar 17, 2026 | 22,700.00 | 22,750.00 | 22,100.00 | 22,750.00 | 22,750.00 | 0.89% | 24,780 |
| Mar 16, 2026 | 23,200.00 | 23,250.00 | 22,350.00 | 22,550.00 | 22,550.00 | -1.53% | 33,101 |
| Mar 13, 2026 | 22,550.00 | 23,250.00 | 21,450.00 | 22,900.00 | 22,900.00 | 0.66% | 71,687 |
| Mar 12, 2026 | 22,350.00 | 23,550.00 | 22,000.00 | 22,750.00 | 22,750.00 | 0.89% | 73,167 |
| Mar 11, 2026 | 20,700.00 | 23,350.00 | 20,650.00 | 22,550.00 | 22,550.00 | 10.81% | 119,024 |
| Mar 10, 2026 | 20,500.00 | 20,550.00 | 19,540.00 | 20,350.00 | 20,350.00 | 2.16% | 102,155 |
| Mar 9, 2026 | 19,750.00 | 21,000.00 | 19,260.00 | 19,920.00 | 19,920.00 | -9.86% | 116,960 |
| 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 |