D.I Corporation (KRX:003160)
South Korea
· Delayed Price · Currency is KRW 34,450
-550 (-1.57%)
Last updated: Apr 29, 2026, 3:00 PM KST
D.I Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 34,300.00 | 34,950.00 | 33,950.00 | 34,250.00 | - | -2.14% | 121,768 |
| Apr 28, 2026 | 35,450.00 | 35,500.00 | 34,350.00 | 35,000.00 | 35,000.00 | 0.57% | 388,076 |
| Apr 27, 2026 | 35,750.00 | 35,800.00 | 34,050.00 | 34,800.00 | 34,800.00 | 0.43% | 515,735 |
| Apr 24, 2026 | 32,650.00 | 35,000.00 | 32,350.00 | 34,650.00 | 34,650.00 | 8.62% | 912,689 |
| Apr 23, 2026 | 32,800.00 | 33,000.00 | 31,000.00 | 31,900.00 | 31,900.00 | -1.39% | 468,194 |
| Apr 22, 2026 | 31,700.00 | 32,350.00 | 31,250.00 | 32,350.00 | 32,350.00 | 1.41% | 336,486 |
| Apr 21, 2026 | 31,900.00 | 32,200.00 | 31,150.00 | 31,900.00 | 31,900.00 | 1.75% | 415,879 |
| Apr 20, 2026 | 31,400.00 | 32,100.00 | 31,150.00 | 31,350.00 | 31,350.00 | -1.10% | 333,482 |
| Apr 17, 2026 | 32,100.00 | 32,150.00 | 31,250.00 | 31,700.00 | 31,700.00 | -0.78% | 205,350 |
| Apr 16, 2026 | 31,800.00 | 32,000.00 | 31,100.00 | 31,950.00 | 31,950.00 | 1.75% | 231,774 |
| Apr 15, 2026 | 32,400.00 | 32,400.00 | 31,150.00 | 31,400.00 | 31,400.00 | 0.16% | 401,045 |
| Apr 14, 2026 | 32,000.00 | 32,150.00 | 31,350.00 | 31,350.00 | 31,350.00 | 2.45% | 346,768 |
| Apr 13, 2026 | 30,250.00 | 31,150.00 | 30,200.00 | 30,600.00 | 30,600.00 | -2.70% | 286,695 |
| Apr 10, 2026 | 30,150.00 | 32,400.00 | 29,850.00 | 31,450.00 | 31,450.00 | 7.52% | 789,394 |
| Apr 9, 2026 | 29,800.00 | 30,500.00 | 28,900.00 | 29,250.00 | 29,250.00 | -2.99% | 269,527 |
| Apr 8, 2026 | 30,400.00 | 30,450.00 | 29,200.00 | 30,150.00 | 30,150.00 | 6.16% | 392,453 |
| Apr 7, 2026 | 29,500.00 | 29,500.00 | 27,950.00 | 28,400.00 | 28,400.00 | 1.43% | 228,661 |
| Apr 6, 2026 | 28,750.00 | 29,350.00 | 27,450.00 | 28,000.00 | 28,000.00 | -1.06% | 326,408 |
| Apr 3, 2026 | 28,700.00 | 28,750.00 | 27,550.00 | 28,300.00 | 28,300.00 | 2.17% | 221,383 |
| Apr 2, 2026 | 31,100.00 | 31,150.00 | 26,850.00 | 27,700.00 | 27,700.00 | -8.88% | 623,657 |
| Apr 1, 2026 | 30,300.00 | 30,750.00 | 29,800.00 | 30,400.00 | 30,400.00 | 7.80% | 281,833 |
| Mar 31, 2026 | 29,350.00 | 30,050.00 | 27,750.00 | 28,200.00 | 28,200.00 | -9.62% | 773,851 |
| Mar 30, 2026 | 32,200.00 | 35,400.00 | 30,050.00 | 31,200.00 | 31,200.00 | -9.57% | 941,640 |
| Mar 27, 2026 | 34,350.00 | 35,300.00 | 33,000.00 | 34,500.00 | 34,500.00 | -3.50% | 356,836 |
| Mar 26, 2026 | 37,000.00 | 37,500.00 | 34,850.00 | 35,750.00 | 35,750.00 | -5.67% | 462,082 |
| Mar 25, 2026 | 36,600.00 | 38,650.00 | 36,200.00 | 37,900.00 | 37,900.00 | 6.46% | 613,988 |
| Mar 24, 2026 | 36,350.00 | 36,850.00 | 33,700.00 | 35,600.00 | 35,600.00 | 2.89% | 364,450 |
| Mar 23, 2026 | 36,800.00 | 37,200.00 | 34,600.00 | 34,600.00 | 34,600.00 | -10.71% | 437,788 |
| Mar 20, 2026 | 38,400.00 | 39,000.00 | 37,100.00 | 38,750.00 | 38,750.00 | 0.78% | 627,035 |
| Mar 19, 2026 | 36,000.00 | 38,950.00 | 35,950.00 | 38,450.00 | 38,450.00 | 3.22% | 913,594 |
| Mar 18, 2026 | 37,100.00 | 38,100.00 | 36,400.00 | 37,250.00 | 37,250.00 | 4.49% | 840,607 |
| Mar 17, 2026 | 37,000.00 | 37,400.00 | 35,300.00 | 35,650.00 | 35,650.00 | -0.83% | 704,004 |
| Mar 16, 2026 | 32,000.00 | 36,750.00 | 31,900.00 | 35,950.00 | 35,950.00 | 12.34% | 1,020,284 |
| Mar 13, 2026 | 30,700.00 | 32,500.00 | 30,400.00 | 32,000.00 | 32,000.00 | - | 283,009 |
| Mar 12, 2026 | 32,000.00 | 33,200.00 | 31,300.00 | 32,000.00 | 32,000.00 | -1.99% | 352,758 |
| Mar 11, 2026 | 34,450.00 | 34,450.00 | 32,250.00 | 32,650.00 | 32,650.00 | -3.26% | 357,759 |
| Mar 10, 2026 | 33,650.00 | 33,850.00 | 32,150.00 | 33,750.00 | 33,750.00 | 8.35% | 331,407 |
| 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 |