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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	40,700	41,200	41,200	41,700	40,700	24,534
August 21, 2025	40,800	40,950	40,950	41,450	40,600	18,171
August 20, 2025	40,300	40,950	40,950	41,000	40,300	35,943
August 19, 2025	40,550	41,000	41,000	41,250	40,050	41,443
August 18, 2025	43,400	41,100	41,100	43,650	40,500	98,075
August 14, 2025	42,500	43,150	43,150	43,700	42,500	61,445
August 13, 2025	42,050	42,650	42,650	43,000	42,050	36,608
August 12, 2025	41,900	42,700	42,700	42,900	41,550	75,749
August 11, 2025	43,950	42,900	42,900	43,950	42,750	25,649
August 08, 2025	43,200	43,350	43,350	43,800	43,200	24,090
August 07, 2025	42,900	43,300	43,300	43,500	42,850	32,522
August 06, 2025	42,800	43,050	43,050	43,150	42,100	30,739
August 05, 2025	42,050	43,100	43,100	44,050	41,850	90,948
August 04, 2025	41,550	42,250	42,250	42,400	40,350	48,644
August 01, 2025	42,000	42,200	42,200	42,750	41,850	55,785
July 31, 2025	43,500	42,750	42,750	43,500	42,600	34,949
July 30, 2025	42,250	43,300	43,300	43,450	42,250	73,433
July 29, 2025	42,600	42,300	42,300	42,600	41,300	50,607
July 28, 2025	42,650	42,400	42,400	42,650	40,850	114,448
July 25, 2025	42,600	42,550	42,550	42,700	42,400	20,389
July 24, 2025	42,750	42,600	42,600	42,900	42,300	42,860
July 23, 2025	42,850	42,550	42,550	43,350	41,950	26,109
July 22, 2025	42,850	42,850	42,850	43,000	42,200	33,279
July 21, 2025	43,200	42,950	42,950	43,400	42,600	63,986
July 18, 2025	42,250	42,850	42,850	43,050	41,800	60,705
July 17, 2025	42,500	42,350	42,350	42,550	41,300	38,763
July 16, 2025	42,400	42,450	42,450	42,750	41,950	26,151
July 15, 2025	42,000	42,450	42,450	42,450	41,800	16,760
July 14, 2025	42,450	42,250	42,250	42,900	42,200	23,005
July 11, 2025	42,450	42,450	42,450	42,750	42,000	58,548
July 10, 2025	41,850	42,450	42,450	42,500	41,500	66,321
July 09, 2025	42,150	42,050	42,050	42,650	41,350	67,182
July 08, 2025	41,100	41,650	41,650	41,950	39,450	90,548
July 07, 2025	40,500	40,950	40,950	41,900	40,000	35,668
July 04, 2025	42,150	40,900	40,900	42,150	40,050	66,830
July 03, 2025	41,300	42,000	42,000	42,000	40,500	50,219
July 02, 2025	41,550	40,900	40,900	41,850	40,000	95,103
July 01, 2025	39,800	42,000	42,000	42,000	38,200	209,434
June 30, 2025	39,450	38,700	38,700	39,450	38,250	70,422
June 27, 2025	40,000	39,550	39,550	40,500	39,500	54,263
June 26, 2025	39,500	39,250	39,250	39,650	38,300	41,423
June 25, 2025	38,400	39,400	39,400	39,750	37,900	72,831
June 24, 2025	38,600	38,700	38,700	39,400	37,300	92,583
June 23, 2025	38,650	38,600	38,600	39,000	38,250	51,351
June 20, 2025	38,900	39,000	39,000	39,600	38,700	78,255
June 19, 2025	38,300	38,950	38,950	38,950	38,100	21,327
June 18, 2025	38,150	38,600	38,600	38,950	38,100	20,250
June 17, 2025	37,800	38,700	38,700	39,100	37,350	64,806
June 16, 2025	36,550	37,750	37,750	37,900	36,300	42,671
June 13, 2025	38,300	37,700	37,700	38,300	35,400	107,727
June 12, 2025	38,200	38,300	38,300	39,250	37,900	50,411
June 11, 2025	37,400	38,450	38,450	38,700	37,200	48,908
June 10, 2025	37,400	37,400	37,400	37,500	36,700	30,804
June 09, 2025	35,750	37,200	37,200	37,900	35,000	52,567
June 05, 2025	33,550	34,750	34,750	35,200	33,550	31,491
June 04, 2025	33,450	33,900	33,900	34,350	33,450	26,410
June 02, 2025	33,100	33,800	33,800	34,100	32,800	31,153
May 30, 2025	33,400	33,300	33,300	33,700	32,550	33,091
May 29, 2025	33,700	33,150	33,150	33,850	31,050	81,212
May 28, 2025	35,800	33,600	33,600	35,800	33,350	78,147

Di Dong Il Corporation (001530.KS) KSC