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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	38,250	35,650	35,650	38,250	35,450	125,101
September 03, 2025	39,150	38,550	38,550	39,550	38,550	82,768
September 02, 2025	40,200	39,950	39,950	40,400	37,150	102,839
September 01, 2025	41,000	40,050	40,050	41,150	39,150	98,028
August 29, 2025	41,100	41,150	41,150	41,450	40,950	37,064
August 28, 2025	41,150	41,350	41,350	41,500	41,100	23,934
August 27, 2025	41,400	41,400	41,400	41,800	41,100	21,636
August 26, 2025	41,550	41,400	41,400	41,600	39,100	23,658
August 25, 2025	41,150	41,550	41,550	41,750	41,000	13,009
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

Di Dong Il Corporation (001530.KS) KSC