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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25,250	24,800	24,800	25,350	24,050	88,353
February 19, 2026	24,000	24,800	24,800	25,600	23,350	144,537
February 13, 2026	24,000	23,300	23,300	24,150	23,050	127,391
February 12, 2026	21,950	23,550	23,550	23,800	21,550	171,702
February 11, 2026	21,950	21,850	21,850	22,450	21,400	129,625
February 10, 2026	21,150	21,400	21,400	21,600	20,700	76,060
February 09, 2026	21,000	21,000	21,000	21,250	20,700	60,829
February 06, 2026	20,100	20,650	20,650	20,650	19,880	93,536
February 05, 2026	21,600	20,950	20,950	22,000	20,600	79,863
February 04, 2026	20,300	21,400	21,400	21,500	20,150	150,069
February 03, 2026	19,570	20,300	20,300	20,400	19,570	106,771
February 02, 2026	19,950	19,390	19,390	20,000	19,260	110,540
January 30, 2026	20,250	20,000	20,000	21,000	19,910	123,769
January 29, 2026	20,050	20,050	20,050	20,300	19,710	77,479
January 28, 2026	20,150	20,250	20,250	20,500	20,000	34,832
January 27, 2026	19,680	20,100	20,100	20,400	19,370	153,140
January 26, 2026	20,150	20,400	20,400	20,450	20,000	40,317
January 23, 2026	20,000	20,100	20,100	20,300	19,800	40,135
January 22, 2026	19,540	19,980	19,980	20,250	19,470	57,320
January 21, 2026	19,960	19,430	19,430	20,050	19,140	83,741
January 20, 2026	20,450	20,350	20,350	21,050	20,100	53,826
January 19, 2026	19,980	20,350	20,350	20,500	19,950	88,762
January 16, 2026	19,850	20,100	20,100	20,450	19,850	36,651
January 15, 2026	19,860	19,930	19,930	20,150	19,800	21,614
January 14, 2026	20,350	20,050	20,050	20,350	19,710	49,879
January 13, 2026	20,000	20,200	20,200	20,250	19,800	28,718
January 12, 2026	19,800	20,000	20,000	20,500	19,650	47,379
January 09, 2026	19,800	19,210	19,210	19,840	19,150	45,122
January 08, 2026	19,900	19,370	19,370	20,000	19,360	70,052
January 07, 2026	20,350	19,840	19,840	20,350	19,840	45,084
January 06, 2026	19,760	20,400	20,400	20,550	19,580	49,700
January 05, 2026	18,990	19,430	19,430	19,470	18,860	31,366
January 02, 2026	19,650	18,800	18,800	19,650	18,640	87,246
December 30, 2025	19,820	19,650	19,650	20,100	19,490	34,517
December 29, 2025	20,000	19,700	19,700	20,200	19,440	69,550
December 26, 2025	19,523.81	19,809.52	20,561.9	20,047.62	19,333.33	110,139
December 24, 2025	20,550	20,550	20,550	20,700	20,350	32,415
December 23, 2025	20,450	20,500	20,500	20,950	20,200	112,261
December 22, 2025	20,050	20,800	20,800	21,200	20,000	48,172
December 19, 2025	20,200	20,100	20,100	20,250	19,680	57,884
December 18, 2025	20,000	19,870	19,870	20,250	19,800	71,917
December 17, 2025	20,450	20,300	20,300	20,650	20,000	53,384
December 16, 2025	20,450	20,300	20,300	20,900	20,150	142,863
December 15, 2025	21,500	20,600	20,600	21,700	20,400	107,120
December 12, 2025	23,750	21,300	21,300	23,800	21,000	250,856
December 11, 2025	20,800	22,750	22,750	22,850	20,400	204,349
December 10, 2025	20,450	20,400	20,400	20,950	20,200	82,176
December 09, 2025	20,200	20,400	20,400	20,600	19,950	30,419
December 08, 2025	20,450	20,200	20,200	20,450	19,680	71,071
December 05, 2025	19,920	20,350	20,350	20,600	19,920	48,104
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

Di Dong Il Corporation (001530.KS) KSC