D.I Corporation (KRX:003160)
South Korea
· Delayed Price · Currency is KRW 31,150
-4,350 (-12.25%)
At close: Mar 9, 2026
D.I Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33,300.00 | 33,350.00 | 30,100.00 | 31,150.00 | 31,150.00 | -12.25% | 432,035 |
| Mar 6, 2026 | 33,900.00 | 35,600.00 | 32,600.00 | 35,500.00 | 35,500.00 | 5.03% | 372,218 |
| Mar 5, 2026 | 29,550.00 | 34,700.00 | 29,550.00 | 33,800.00 | 33,800.00 | 24.72% | 659,658 |
| Mar 4, 2026 | 30,300.00 | 32,100.00 | 27,050.00 | 27,100.00 | 27,100.00 | -16.74% | 675,001 |
| Mar 3, 2026 | 34,600.00 | 35,900.00 | 32,250.00 | 32,550.00 | 32,550.00 | -9.58% | 534,368 |
| Feb 27, 2026 | 35,500.00 | 36,600.00 | 35,000.00 | 36,000.00 | 36,000.00 | -1.64% | 399,163 |
| Feb 26, 2026 | 36,700.00 | 37,250.00 | 35,800.00 | 36,600.00 | 36,600.00 | 1.67% | 594,718 |
| Feb 25, 2026 | 37,000.00 | 37,100.00 | 35,800.00 | 36,000.00 | 36,000.00 | -1.23% | 332,610 |
| Feb 24, 2026 | 35,150.00 | 36,700.00 | 34,950.00 | 36,450.00 | 36,450.00 | 3.70% | 492,743 |
| Feb 23, 2026 | 36,750.00 | 36,950.00 | 34,950.00 | 35,150.00 | 35,150.00 | -3.43% | 435,035 |
| Feb 20, 2026 | 36,800.00 | 37,050.00 | 35,400.00 | 36,400.00 | 36,400.00 | -0.41% | 450,706 |
| Feb 19, 2026 | 36,950.00 | 37,000.00 | 35,550.00 | 36,550.00 | 36,550.00 | 1.67% | 559,067 |
| Feb 13, 2026 | 35,050.00 | 38,000.00 | 35,000.00 | 35,950.00 | 35,950.00 | 0.84% | 1,162,981 |
| Feb 12, 2026 | 37,700.00 | 37,800.00 | 35,500.00 | 35,650.00 | 35,650.00 | 2.74% | 1,389,804 |
| Feb 11, 2026 | 35,700.00 | 35,950.00 | 34,300.00 | 34,700.00 | 34,700.00 | -5.19% | 806,038 |
| Feb 10, 2026 | 37,400.00 | 38,400.00 | 36,450.00 | 36,600.00 | 36,600.00 | -1.61% | 954,171 |
| Feb 9, 2026 | 32,250.00 | 37,800.00 | 31,800.00 | 37,200.00 | 37,200.00 | 25.46% | 2,726,096 |
| Feb 6, 2026 | 29,200.00 | 30,700.00 | 28,100.00 | 29,650.00 | 29,650.00 | -2.79% | 499,349 |
| Feb 5, 2026 | 30,250.00 | 31,150.00 | 30,100.00 | 30,500.00 | 30,500.00 | -2.87% | 396,942 |
| Feb 4, 2026 | 32,100.00 | 32,900.00 | 30,650.00 | 31,400.00 | 31,400.00 | -5.42% | 1,045,875 |
| Feb 3, 2026 | 32,850.00 | 33,350.00 | 32,000.00 | 33,200.00 | 33,200.00 | 5.40% | 827,858 |
| Feb 2, 2026 | 33,400.00 | 34,400.00 | 31,350.00 | 31,500.00 | 31,500.00 | -8.56% | 915,665 |
| Jan 30, 2026 | 36,200.00 | 41,700.00 | 34,050.00 | 34,450.00 | 34,450.00 | -5.36% | 2,376,282 |
| Jan 29, 2026 | 35,800.00 | 37,150.00 | 33,000.00 | 36,400.00 | 36,400.00 | 4.45% | 1,025,320 |
| Jan 28, 2026 | 34,550.00 | 35,400.00 | 33,000.00 | 34,850.00 | 34,850.00 | 3.72% | 912,435 |
| Jan 27, 2026 | 32,350.00 | 34,450.00 | 31,450.00 | 33,600.00 | 33,600.00 | 6.16% | 1,028,470 |
| Jan 26, 2026 | 28,300.00 | 32,250.00 | 28,100.00 | 31,650.00 | 31,650.00 | 11.84% | 1,170,069 |
| Jan 23, 2026 | 28,150.00 | 28,500.00 | 27,450.00 | 28,300.00 | 28,300.00 | -1.39% | 311,254 |
| Jan 22, 2026 | 29,650.00 | 29,750.00 | 28,600.00 | 28,700.00 | 28,700.00 | -0.35% | 326,852 |
| Jan 21, 2026 | 27,550.00 | 29,500.00 | 27,400.00 | 28,800.00 | 28,800.00 | 1.23% | 525,558 |
| Jan 20, 2026 | 28,700.00 | 28,850.00 | 27,800.00 | 28,450.00 | 28,450.00 | -3.23% | 527,748 |
| Jan 19, 2026 | 29,450.00 | 30,100.00 | 29,050.00 | 29,400.00 | 29,400.00 | -3.76% | 513,089 |
| Jan 16, 2026 | 30,250.00 | 31,200.00 | 28,450.00 | 30,550.00 | 30,550.00 | 1.50% | 988,510 |
| Jan 15, 2026 | 30,200.00 | 30,550.00 | 29,150.00 | 30,100.00 | 30,100.00 | -3.83% | 687,663 |
| Jan 14, 2026 | 29,750.00 | 31,600.00 | 29,550.00 | 31,300.00 | 31,300.00 | 5.21% | 1,085,582 |
| Jan 13, 2026 | 31,300.00 | 32,450.00 | 28,950.00 | 29,750.00 | 29,750.00 | 3.30% | 2,057,039 |
| Jan 12, 2026 | 29,400.00 | 29,550.00 | 28,300.00 | 28,800.00 | 28,800.00 | 0.70% | 683,683 |
| Jan 9, 2026 | 27,900.00 | 29,550.00 | 27,400.00 | 28,600.00 | 28,600.00 | -1.21% | 1,132,106 |
| Jan 8, 2026 | 26,750.00 | 30,400.00 | 26,750.00 | 28,950.00 | 28,950.00 | 7.02% | 3,283,150 |
| Jan 7, 2026 | 29,000.00 | 29,150.00 | 26,100.00 | 27,050.00 | 27,050.00 | -8.46% | 1,811,648 |
| Jan 6, 2026 | 24,300.00 | 29,550.00 | 24,300.00 | 29,550.00 | 29,550.00 | 18.44% | 4,012,942 |
| Jan 5, 2026 | 25,200.00 | 25,550.00 | 24,500.00 | 24,950.00 | 24,950.00 | 3.53% | 640,570 |
| Jan 2, 2026 | 21,350.00 | 24,250.00 | 21,200.00 | 24,100.00 | 24,100.00 | 12.88% | 947,759 |
| Dec 30, 2025 | 21,400.00 | 22,000.00 | 21,150.00 | 21,350.00 | 21,350.00 | -1.16% | 306,798 |
| Dec 29, 2025 | 21,800.00 | 21,950.00 | 21,350.00 | 21,600.00 | 21,600.00 | 1.41% | 265,454 |
| Dec 26, 2025 | 21,150.00 | 22,000.00 | 21,000.00 | 21,300.00 | 21,050.00 | 1.19% | 435,606 |
| Dec 24, 2025 | 21,900.00 | 21,900.00 | 21,050.00 | 21,050.00 | 20,802.93 | -3.00% | 206,779 |
| Dec 23, 2025 | 21,700.00 | 22,100.00 | 21,400.00 | 21,700.00 | 21,445.31 | 0.93% | 415,340 |
| Dec 22, 2025 | 20,200.00 | 21,550.00 | 20,200.00 | 21,500.00 | 21,247.65 | 7.88% | 476,770 |
| Dec 19, 2025 | 20,250.00 | 20,300.00 | 19,600.00 | 19,930.00 | 19,696.08 | 0.30% | 224,971 |
| Dec 18, 2025 | 19,630.00 | 20,350.00 | 19,490.00 | 19,870.00 | 19,636.78 | -1.39% | 270,044 |
| Dec 17, 2025 | 19,390.00 | 20,400.00 | 19,390.00 | 20,150.00 | 19,913.50 | 4.19% | 380,459 |
| Dec 16, 2025 | 20,450.00 | 20,450.00 | 19,110.00 | 19,340.00 | 19,113.00 | -5.20% | 657,158 |
| Dec 15, 2025 | 20,450.00 | 20,900.00 | 20,400.00 | 20,400.00 | 20,160.56 | -4.00% | 312,592 |
| Dec 12, 2025 | 20,700.00 | 21,550.00 | 20,600.00 | 21,250.00 | 21,000.59 | 2.16% | 421,286 |
| Dec 11, 2025 | 21,800.00 | 21,950.00 | 20,800.00 | 20,800.00 | 20,555.87 | -3.70% | 493,340 |
| Dec 10, 2025 | 22,050.00 | 22,450.00 | 21,500.00 | 21,600.00 | 21,346.48 | -2.04% | 388,570 |
| Dec 9, 2025 | 22,450.00 | 23,100.00 | 22,050.00 | 22,050.00 | 21,791.20 | -1.56% | 449,657 |
| Dec 8, 2025 | 22,500.00 | 22,550.00 | 21,950.00 | 22,400.00 | 22,137.09 | 0.22% | 281,989 |
| Dec 5, 2025 | 22,000.00 | 22,450.00 | 21,550.00 | 22,350.00 | 22,087.68 | 1.59% | 411,870 |
| Dec 4, 2025 | 22,900.00 | 22,900.00 | 21,850.00 | 22,000.00 | 21,741.78 | -3.93% | 652,156 |
| Dec 3, 2025 | 21,800.00 | 23,150.00 | 21,400.00 | 22,900.00 | 22,631.22 | 6.02% | 843,356 |
| Dec 2, 2025 | 21,450.00 | 21,800.00 | 21,150.00 | 21,600.00 | 21,346.48 | 1.41% | 452,960 |
| Dec 1, 2025 | 21,550.00 | 21,850.00 | 21,150.00 | 21,300.00 | 21,050.00 | -0.47% | 626,394 |
| Nov 28, 2025 | 21,150.00 | 21,650.00 | 20,650.00 | 21,400.00 | 21,148.83 | 1.90% | 539,959 |
| Nov 27, 2025 | 21,400.00 | 21,850.00 | 21,000.00 | 21,000.00 | 20,753.52 | -0.24% | 664,412 |
| Nov 26, 2025 | 21,300.00 | 21,650.00 | 20,500.00 | 21,050.00 | 20,802.93 | 1.20% | 747,100 |
| Nov 25, 2025 | 21,800.00 | 22,350.00 | 20,050.00 | 20,800.00 | 20,555.87 | -1.89% | 1,350,023 |
| Nov 24, 2025 | 22,800.00 | 22,850.00 | 21,200.00 | 21,200.00 | 20,951.17 | -5.15% | 987,957 |
| Nov 21, 2025 | 23,000.00 | 23,750.00 | 22,250.00 | 22,350.00 | 22,087.68 | -10.06% | 945,071 |
| Nov 20, 2025 | 27,200.00 | 27,450.00 | 24,800.00 | 24,850.00 | 24,558.33 | -5.15% | 1,753,205 |
| Nov 19, 2025 | 25,950.00 | 26,950.00 | 25,150.00 | 26,200.00 | 25,892.49 | 0.58% | 1,338,869 |
| Nov 18, 2025 | 25,300.00 | 27,350.00 | 25,300.00 | 26,050.00 | 25,744.25 | -0.19% | 2,040,316 |
| Nov 17, 2025 | 24,950.00 | 26,350.00 | 23,950.00 | 26,100.00 | 25,793.66 | 6.97% | 2,026,092 |
| Nov 14, 2025 | 25,000.00 | 25,500.00 | 24,100.00 | 24,400.00 | 24,113.62 | -7.58% | 1,783,627 |
| Nov 13, 2025 | 23,800.00 | 27,800.00 | 23,350.00 | 26,400.00 | 26,090.14 | 9.32% | 5,655,228 |
| Nov 12, 2025 | 23,800.00 | 24,250.00 | 22,900.00 | 24,150.00 | 23,866.55 | 1.05% | 736,266 |
| Nov 11, 2025 | 23,200.00 | 24,900.00 | 23,150.00 | 23,900.00 | 23,619.48 | 5.05% | 1,836,057 |
| Nov 10, 2025 | 23,100.00 | 23,100.00 | 21,900.00 | 22,750.00 | 22,482.98 | -2.15% | 680,603 |
| Nov 7, 2025 | 21,850.00 | 23,850.00 | 21,850.00 | 23,250.00 | 22,977.11 | 2.42% | 1,026,031 |
| Nov 6, 2025 | 23,450.00 | 23,700.00 | 21,700.00 | 22,700.00 | 22,433.57 | -0.44% | 749,630 |
| Nov 5, 2025 | 22,400.00 | 23,150.00 | 20,850.00 | 22,800.00 | 22,532.39 | -2.56% | 1,391,215 |
| Nov 4, 2025 | 25,050.00 | 25,250.00 | 23,200.00 | 23,400.00 | 23,125.35 | -6.59% | 1,135,284 |
| Nov 3, 2025 | 24,550.00 | 25,275.00 | 23,900.00 | 25,050.00 | 24,755.99 | 2.24% | 1,567,775 |
| Oct 31, 2025 | 23,250.00 | 24,750.00 | 22,850.00 | 24,500.00 | 24,212.44 | 4.26% | 1,403,775 |
| Oct 30, 2025 | 23,200.00 | 25,000.00 | 22,950.00 | 23,500.00 | 23,224.18 | -0.84% | 1,830,210 |
| Oct 29, 2025 | 23,900.00 | 24,500.00 | 22,650.00 | 23,700.00 | 23,421.83 | 1.28% | 1,564,086 |
| Oct 28, 2025 | 23,900.00 | 24,250.00 | 22,750.00 | 23,400.00 | 23,125.35 | -2.30% | 1,065,900 |
| Oct 27, 2025 | 24,500.00 | 25,100.00 | 23,500.00 | 23,950.00 | 23,668.90 | -0.21% | 1,325,996 |
| Oct 24, 2025 | 24,850.00 | 25,450.00 | 23,900.00 | 24,000.00 | 23,718.31 | 0.84% | 2,471,229 |
| Oct 23, 2025 | 23,600.00 | 25,450.00 | 23,250.00 | 23,800.00 | 23,520.66 | -1.86% | 2,769,731 |
| Oct 22, 2025 | 22,150.00 | 25,900.00 | 20,450.00 | 24,250.00 | 23,965.38 | 12.53% | 8,328,403 |
| Oct 21, 2025 | 22,800.00 | 23,650.00 | 21,350.00 | 21,550.00 | 21,297.07 | -3.79% | 3,143,045 |
| Oct 20, 2025 | 21,250.00 | 23,250.00 | 21,200.00 | 22,400.00 | 22,137.09 | 6.41% | 2,722,928 |
| Oct 17, 2025 | 21,750.00 | 22,250.00 | 20,900.00 | 21,050.00 | 20,802.93 | -4.97% | 1,293,087 |
| Oct 16, 2025 | 22,050.00 | 22,700.00 | 21,650.00 | 22,150.00 | 21,890.02 | -1.34% | 1,432,798 |
| Oct 15, 2025 | 21,550.00 | 22,800.00 | 21,100.00 | 22,450.00 | 22,186.50 | 4.42% | 1,766,872 |
| Oct 14, 2025 | 22,650.00 | 22,750.00 | 20,600.00 | 21,500.00 | 21,247.65 | -3.15% | 2,533,767 |
| Oct 13, 2025 | 19,140.00 | 23,250.00 | 19,050.00 | 22,200.00 | 21,939.44 | 11.06% | 8,461,877 |
| Oct 10, 2025 | 20,900.00 | 21,350.00 | 19,550.00 | 19,990.00 | 19,755.38 | 2.25% | 3,221,387 |