Di Dong Il Corporation - 001530.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21,050	20,250	20,250	21,050	20,000	60,324
December 03, 2025	20,600	21,000	21,000	21,150	20,150	98,379
December 02, 2025	19,990	20,400	20,400	20,550	19,010	195,644
December 01, 2025	19,850	20,100	20,100	21,000	19,800	140,403
November 28, 2025	18,490	19,710	19,710	19,770	18,440	198,911
November 27, 2025	18,020	18,470	18,470	18,770	18,020	129,682
November 26, 2025	17,060	17,880	17,880	18,050	17,060	77,631
November 25, 2025	17,900	17,160	17,160	18,100	17,020	68,749
November 24, 2025	17,750	17,470	17,470	17,960	17,360	698,833
November 21, 2025	17,170	17,750	17,750	18,690	17,080	194,319
November 20, 2025	16,790	17,400	17,400	17,870	16,780	108,542
November 19, 2025	15,890	16,950	16,950	17,000	15,730	125,625
November 18, 2025	16,010	15,910	15,910	16,540	15,790	370,425
November 17, 2025	17,450	16,620	16,620	17,450	16,430	79,526
November 14, 2025	17,260	17,230	17,230	17,510	17,090	68,690
November 13, 2025	17,500	17,670	17,670	17,790	17,330	26,320
November 12, 2025	17,290	17,470	17,470	17,840	17,250	148,677
November 11, 2025	17,520	17,290	17,290	18,080	17,250	48,147
November 10, 2025	17,130	17,830	17,830	17,840	17,120	72,248
November 07, 2025	17,210	17,180	17,180	17,790	17,050	50,829
November 06, 2025	17,450	17,590	17,590	17,940	17,450	58,432
November 05, 2025	17,790	17,450	17,450	17,850	17,170	95,749
November 04, 2025	17,450	17,860	17,860	17,940	17,450	94,957
November 03, 2025	17,820	17,660	17,660	18,200	17,550	131,891
October 31, 2025	18,470	18,080	18,080	18,650	18,080	62,714
October 30, 2025	18,600	18,480	18,480	18,980	17,900	164,473
October 29, 2025	19,500	18,860	18,860	19,500	18,820	78,213
October 28, 2025	19,880	19,330	19,330	19,880	19,270	82,614
October 27, 2025	19,950	19,750	19,750	20,200	19,680	88,823
October 24, 2025	19,580	19,940	19,940	20,100	19,510	73,888
October 23, 2025	20,050	19,570	19,570	20,050	19,470	43,624
October 22, 2025	19,640	19,930	19,930	20,250	19,380	75,058
October 21, 2025	19,600	19,450	19,450	19,770	19,000	67,333
October 20, 2025	19,590	19,600	19,600	19,700	19,040	55,031
October 17, 2025	19,960	19,180	19,180	20,000	19,060	96,376
October 16, 2025	20,150	20,100	20,100	20,450	19,810	78,870
October 15, 2025	19,870	20,350	20,350	20,350	19,390	113,402
October 14, 2025	18,360	19,820	19,820	20,150	18,320	594,447
October 13, 2025	19,000	18,800	18,800	19,250	18,750	249,648
October 10, 2025	20,450	19,750	19,750	20,500	19,750	249,687
October 02, 2025	20,500	20,500	20,500	20,700	20,050	185,738
October 01, 2025	20,250	20,450	20,450	21,100	20,050	307,604
September 30, 2025	21,100	20,400	20,400	21,100	20,200	191,558
September 29, 2025	21,700	20,850	20,850	21,750	20,750	325,599
September 26, 2025	20,000	21,950	21,950	22,200	20,000	779,508
September 25, 2025	21,500	20,850	20,850	22,500	20,600	1.11M
September 24, 2025	22,000	21,500	21,500	23,350	20,500	1.24M
September 23, 2025	36,250	25,700	25,700	36,700	25,700	722,805
September 22, 2025	36,800	36,650	36,650	37,000	35,700	35,951
September 19, 2025	37,000	36,700	36,700	37,200	36,650	125,372
September 18, 2025	36,550	37,000	37,000	37,200	36,300	28,114
September 17, 2025	36,900	36,900	36,900	37,150	36,450	17,364
September 16, 2025	37,150	36,900	36,900	37,250	36,250	30,661
September 15, 2025	36,750	37,200	37,200	37,500	36,750	44,152
September 12, 2025	36,200	37,200	37,200	37,300	36,200	48,995
September 11, 2025	35,850	36,500	36,500	36,500	35,500	58,739
September 10, 2025	34,950	35,850	35,850	36,000	34,950	27,367
September 09, 2025	35,000	35,200	35,200	35,800	34,800	28,552
September 08, 2025	34,850	34,950	34,950	35,300	34,550	19,300
September 05, 2025	35,750	34,950	34,950	35,750	34,850	34,030

Di Dong Il Corporation (001530.KS) KSC