D.I Corporation (KRX:003160)
South Korea
· Delayed Price · Currency is KRW 22,350
+350 (1.59%)
At close: Dec 5, 2025
D.I Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22,000.00 | 22,450.00 | 21,550.00 | 22,350.00 | 22,350.00 | 1.59% | 405,030 |
| Dec 4, 2025 | 22,900.00 | 22,900.00 | 21,850.00 | 22,000.00 | 22,000.00 | -3.93% | 652,156 |
| Dec 3, 2025 | 21,800.00 | 23,150.00 | 21,400.00 | 22,900.00 | 22,900.00 | 6.02% | 832,747 |
| Dec 2, 2025 | 21,450.00 | 21,800.00 | 21,150.00 | 21,600.00 | 21,600.00 | 1.41% | 448,996 |
| Dec 1, 2025 | 21,550.00 | 21,850.00 | 21,150.00 | 21,300.00 | 21,300.00 | -0.47% | 621,463 |
| Nov 28, 2025 | 21,150.00 | 21,650.00 | 20,650.00 | 21,400.00 | 21,400.00 | 1.90% | 539,959 |
| Nov 27, 2025 | 21,400.00 | 21,850.00 | 21,000.00 | 21,000.00 | 21,000.00 | -0.24% | 659,341 |
| Nov 26, 2025 | 21,300.00 | 21,650.00 | 20,500.00 | 21,050.00 | 21,050.00 | 1.20% | 735,772 |
| Nov 25, 2025 | 21,800.00 | 22,350.00 | 20,050.00 | 20,800.00 | 20,800.00 | -1.89% | 1,339,610 |
| Nov 24, 2025 | 22,800.00 | 22,850.00 | 21,200.00 | 21,200.00 | 21,200.00 | -5.15% | 962,349 |
| Nov 21, 2025 | 23,000.00 | 23,750.00 | 22,250.00 | 22,350.00 | 22,350.00 | -10.06% | 931,157 |
| Nov 20, 2025 | 27,200.00 | 27,450.00 | 24,800.00 | 24,850.00 | 24,850.00 | -5.15% | 1,753,205 |
| Nov 19, 2025 | 25,950.00 | 26,950.00 | 25,150.00 | 26,200.00 | 26,200.00 | 0.58% | 1,338,869 |
| Nov 18, 2025 | 25,300.00 | 27,350.00 | 25,300.00 | 26,050.00 | 26,050.00 | -0.19% | 2,040,316 |
| Nov 17, 2025 | 24,950.00 | 26,350.00 | 23,950.00 | 26,100.00 | 26,100.00 | 6.97% | 2,026,092 |
| Nov 14, 2025 | 25,000.00 | 25,500.00 | 24,100.00 | 24,400.00 | 24,400.00 | -7.58% | 1,783,627 |
| Nov 13, 2025 | 23,800.00 | 27,800.00 | 23,350.00 | 26,400.00 | 26,400.00 | 9.32% | 5,655,228 |
| Nov 12, 2025 | 23,800.00 | 24,250.00 | 22,900.00 | 24,150.00 | 24,150.00 | 1.05% | 736,266 |
| Nov 11, 2025 | 23,200.00 | 24,900.00 | 23,150.00 | 23,900.00 | 23,900.00 | 5.05% | 1,836,057 |
| Nov 10, 2025 | 23,100.00 | 23,100.00 | 21,900.00 | 22,750.00 | 22,750.00 | -2.15% | 680,603 |
| Nov 7, 2025 | 21,850.00 | 23,850.00 | 21,850.00 | 23,250.00 | 23,250.00 | 2.42% | 1,026,031 |
| Nov 6, 2025 | 23,450.00 | 23,700.00 | 21,700.00 | 22,700.00 | 22,700.00 | -0.44% | 749,630 |
| Nov 5, 2025 | 22,400.00 | 23,150.00 | 20,850.00 | 22,800.00 | 22,800.00 | -2.56% | 1,391,215 |
| Nov 4, 2025 | 25,050.00 | 25,250.00 | 23,200.00 | 23,400.00 | 23,400.00 | -6.59% | 1,135,284 |
| Nov 3, 2025 | 24,550.00 | 25,275.00 | 23,900.00 | 25,050.00 | 25,050.00 | 2.24% | 1,567,775 |
| Oct 31, 2025 | 23,250.00 | 24,750.00 | 22,850.00 | 24,500.00 | 24,500.00 | 4.26% | 1,403,775 |
| Oct 30, 2025 | 23,200.00 | 25,000.00 | 22,950.00 | 23,500.00 | 23,500.00 | -0.84% | 1,830,210 |
| Oct 29, 2025 | 23,900.00 | 24,500.00 | 22,650.00 | 23,700.00 | 23,700.00 | 1.28% | 1,564,086 |
| Oct 28, 2025 | 23,900.00 | 24,250.00 | 22,750.00 | 23,400.00 | 23,400.00 | -2.30% | 1,065,900 |
| Oct 27, 2025 | 24,500.00 | 25,100.00 | 23,500.00 | 23,950.00 | 23,950.00 | -0.21% | 1,325,996 |
| Oct 24, 2025 | 24,850.00 | 25,450.00 | 23,900.00 | 24,000.00 | 24,000.00 | 0.84% | 2,471,229 |
| Oct 23, 2025 | 23,600.00 | 25,450.00 | 23,250.00 | 23,800.00 | 23,800.00 | -1.86% | 2,769,731 |
| Oct 22, 2025 | 22,150.00 | 25,900.00 | 20,450.00 | 24,250.00 | 24,250.00 | 12.53% | 8,328,403 |
| Oct 21, 2025 | 22,800.00 | 23,650.00 | 21,350.00 | 21,550.00 | 21,550.00 | -3.79% | 3,143,045 |
| Oct 20, 2025 | 21,250.00 | 23,250.00 | 21,200.00 | 22,400.00 | 22,400.00 | 6.41% | 2,722,928 |
| Oct 17, 2025 | 21,750.00 | 22,250.00 | 20,900.00 | 21,050.00 | 21,050.00 | -4.97% | 1,293,087 |
| Oct 16, 2025 | 22,050.00 | 22,700.00 | 21,650.00 | 22,150.00 | 22,150.00 | -1.34% | 1,432,798 |
| Oct 15, 2025 | 21,550.00 | 22,800.00 | 21,100.00 | 22,450.00 | 22,450.00 | 4.42% | 1,766,872 |
| Oct 14, 2025 | 22,650.00 | 22,750.00 | 20,600.00 | 21,500.00 | 21,500.00 | -3.15% | 2,533,767 |
| Oct 13, 2025 | 19,140.00 | 23,250.00 | 19,050.00 | 22,200.00 | 22,200.00 | 11.06% | 8,461,877 |
| Oct 10, 2025 | 20,900.00 | 21,350.00 | 19,550.00 | 19,990.00 | 19,990.00 | 2.25% | 3,221,387 |
| Oct 2, 2025 | 19,660.00 | 20,150.00 | 19,150.00 | 19,550.00 | 19,550.00 | 0.83% | 6,166,045 |
| Oct 1, 2025 | 15,950.00 | 19,900.00 | 15,820.00 | 19,390.00 | 19,390.00 | 23.58% | 17,524,810 |
| Sep 30, 2025 | 15,500.00 | 16,000.00 | 15,320.00 | 15,690.00 | 15,690.00 | 1.88% | 521,587 |
| Sep 29, 2025 | 15,200.00 | 15,610.00 | 15,100.00 | 15,400.00 | 15,400.00 | 1.32% | 283,561 |
| Sep 26, 2025 | 15,700.00 | 15,760.00 | 15,010.00 | 15,200.00 | 15,200.00 | -4.34% | 598,836 |
| Sep 25, 2025 | 15,730.00 | 16,680.00 | 15,310.00 | 15,890.00 | 15,890.00 | 0.57% | 1,363,825 |
| Sep 24, 2025 | 15,500.00 | 15,960.00 | 15,470.00 | 15,800.00 | 15,800.00 | 0.19% | 724,177 |
| Sep 23, 2025 | 16,310.00 | 16,480.00 | 15,640.00 | 15,770.00 | 15,770.00 | -1.93% | 968,139 |
| Sep 22, 2025 | 16,030.00 | 16,310.00 | 15,750.00 | 16,080.00 | 16,080.00 | 1.90% | 1,225,243 |
| Sep 19, 2025 | 16,100.00 | 16,150.00 | 15,450.00 | 15,780.00 | 15,780.00 | 0.13% | 445,536 |
| Sep 18, 2025 | 14,940.00 | 16,200.00 | 14,570.00 | 15,760.00 | 15,760.00 | 6.63% | 1,148,261 |
| Sep 17, 2025 | 14,690.00 | 14,910.00 | 14,480.00 | 14,780.00 | 14,780.00 | -1.34% | 211,430 |
| Sep 16, 2025 | 15,240.00 | 15,240.00 | 14,800.00 | 14,980.00 | 14,980.00 | -0.53% | 319,835 |
| Sep 15, 2025 | 15,100.00 | 15,120.00 | 14,600.00 | 15,060.00 | 15,060.00 | 3.15% | 487,291 |
| Sep 12, 2025 | 14,600.00 | 14,950.00 | 14,340.00 | 14,600.00 | 14,600.00 | 2.67% | 567,804 |
| Sep 11, 2025 | 14,510.00 | 14,560.00 | 14,010.00 | 14,220.00 | 14,220.00 | -0.35% | 582,839 |
| Sep 10, 2025 | 14,250.00 | 14,340.00 | 14,020.00 | 14,270.00 | 14,270.00 | 1.49% | 247,070 |
| Sep 9, 2025 | 13,800.00 | 14,210.00 | 13,640.00 | 14,060.00 | 14,060.00 | 3.53% | 430,375 |
| Sep 8, 2025 | 13,610.00 | 13,700.00 | 13,280.00 | 13,580.00 | 13,580.00 | 0.74% | 159,662 |
| Sep 5, 2025 | 13,820.00 | 13,970.00 | 13,480.00 | 13,480.00 | 13,480.00 | -1.61% | 160,832 |
| Sep 4, 2025 | 12,730.00 | 14,070.00 | 12,700.00 | 13,700.00 | 13,700.00 | 8.56% | 506,968 |
| Sep 3, 2025 | 12,660.00 | 12,750.00 | 12,610.00 | 12,620.00 | 12,620.00 | -0.47% | 47,311 |
| Sep 2, 2025 | 12,730.00 | 12,790.00 | 12,600.00 | 12,680.00 | 12,680.00 | -0.24% | 67,788 |
| Sep 1, 2025 | 12,730.00 | 12,760.00 | 12,600.00 | 12,710.00 | 12,710.00 | -1.78% | 108,453 |
| Aug 29, 2025 | 13,150.00 | 13,330.00 | 12,940.00 | 12,940.00 | 12,940.00 | -0.92% | 88,810 |
| Aug 28, 2025 | 13,070.00 | 13,240.00 | 12,990.00 | 13,060.00 | 13,060.00 | -0.68% | 96,917 |
| Aug 27, 2025 | 13,180.00 | 13,180.00 | 12,970.00 | 13,150.00 | 13,150.00 | 0.54% | 62,592 |
| Aug 26, 2025 | 13,000.00 | 13,240.00 | 12,950.00 | 13,080.00 | 13,080.00 | 0.31% | 91,544 |
| Aug 25, 2025 | 13,000.00 | 13,090.00 | 12,930.00 | 13,040.00 | 13,040.00 | 1.88% | 60,344 |
| Aug 22, 2025 | 12,850.00 | 12,950.00 | 12,760.00 | 12,800.00 | 12,800.00 | -0.16% | 81,684 |
| Aug 21, 2025 | 13,100.00 | 13,100.00 | 12,700.00 | 12,820.00 | 12,820.00 | -0.16% | 131,738 |
| Aug 20, 2025 | 12,690.00 | 12,840.00 | 12,480.00 | 12,840.00 | 12,840.00 | -1.46% | 116,449 |
| Aug 19, 2025 | 13,490.00 | 13,500.00 | 12,970.00 | 13,030.00 | 13,030.00 | -2.98% | 183,057 |
| Aug 18, 2025 | 13,820.00 | 13,820.00 | 13,370.00 | 13,430.00 | 13,430.00 | -3.87% | 127,767 |
| Aug 14, 2025 | 14,150.00 | 14,170.00 | 13,880.00 | 13,970.00 | 13,970.00 | -2.58% | 153,199 |
| Aug 13, 2025 | 14,000.00 | 14,520.00 | 13,830.00 | 14,340.00 | 14,340.00 | 4.52% | 370,392 |
| Aug 12, 2025 | 13,680.00 | 14,110.00 | 13,670.00 | 13,720.00 | 13,720.00 | -0.29% | 168,798 |
| Aug 11, 2025 | 13,630.00 | 13,900.00 | 13,500.00 | 13,760.00 | 13,760.00 | 2.46% | 127,050 |
| Aug 8, 2025 | 13,710.00 | 13,930.00 | 13,400.00 | 13,430.00 | 13,430.00 | -1.40% | 225,018 |
| Aug 7, 2025 | 13,530.00 | 13,630.00 | 13,390.00 | 13,620.00 | 13,620.00 | 1.64% | 115,814 |
| Aug 6, 2025 | 13,340.00 | 13,480.00 | 13,270.00 | 13,400.00 | 13,400.00 | -0.96% | 57,328 |
| Aug 5, 2025 | 13,510.00 | 13,710.00 | 13,430.00 | 13,530.00 | 13,530.00 | 1.73% | 70,852 |
| Aug 4, 2025 | 13,000.00 | 13,350.00 | 13,000.00 | 13,300.00 | 13,300.00 | 1.45% | 69,079 |
| Aug 1, 2025 | 13,650.00 | 13,670.00 | 13,100.00 | 13,110.00 | 13,110.00 | -5.14% | 178,095 |
| Jul 31, 2025 | 14,120.00 | 14,170.00 | 13,740.00 | 13,820.00 | 13,820.00 | -0.93% | 119,986 |
| Jul 30, 2025 | 13,810.00 | 14,140.00 | 13,780.00 | 13,950.00 | 13,950.00 | 1.45% | 171,345 |
| Jul 29, 2025 | 13,950.00 | 13,950.00 | 13,530.00 | 13,750.00 | 13,750.00 | -1.93% | 144,019 |
| Jul 28, 2025 | 13,870.00 | 14,090.00 | 13,560.00 | 14,020.00 | 14,020.00 | 3.85% | 192,259 |
| Jul 25, 2025 | 13,300.00 | 13,680.00 | 13,300.00 | 13,500.00 | 13,500.00 | -0.95% | 142,785 |
| Jul 24, 2025 | 13,790.00 | 13,910.00 | 13,610.00 | 13,630.00 | 13,630.00 | 0.37% | 153,808 |
| Jul 23, 2025 | 13,870.00 | 13,870.00 | 13,320.00 | 13,580.00 | 13,580.00 | -1.88% | 322,589 |
| Jul 22, 2025 | 14,290.00 | 14,310.00 | 13,780.00 | 13,840.00 | 13,840.00 | -2.74% | 192,145 |
| Jul 21, 2025 | 14,330.00 | 14,400.00 | 14,110.00 | 14,230.00 | 14,230.00 | -0.84% | 180,037 |
| Jul 18, 2025 | 14,690.00 | 14,730.00 | 14,280.00 | 14,350.00 | 14,350.00 | -1.78% | 151,551 |
| Jul 17, 2025 | 14,800.00 | 14,800.00 | 14,090.00 | 14,610.00 | 14,610.00 | -0.54% | 488,527 |
| Jul 16, 2025 | 15,270.00 | 15,370.00 | 14,600.00 | 14,690.00 | 14,690.00 | -3.48% | 586,271 |
| Jul 15, 2025 | 14,540.00 | 15,380.00 | 14,500.00 | 15,220.00 | 15,220.00 | 4.25% | 297,456 |
| Jul 14, 2025 | 15,020.00 | 15,020.00 | 14,530.00 | 14,600.00 | 14,600.00 | -2.67% | 200,037 |
| Jul 11, 2025 | 14,930.00 | 15,250.00 | 14,930.00 | 15,000.00 | 15,000.00 | 1.01% | 262,138 |