D.I Corporation - 003160.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22,900	22,000	22,000	22,900	21,850	629,061
December 03, 2025	21,800	22,900	22,900	23,150	21,400	843,356
December 02, 2025	21,450	21,600	21,600	21,800	21,150	455,296
December 01, 2025	21,550	21,300	21,300	21,850	21,150	626,394
November 28, 2025	21,150	21,400	21,400	21,650	20,650	546,219
November 27, 2025	21,400	21,000	21,000	21,850	21,000	687,354
November 26, 2025	21,300	21,050	21,050	21,650	20,500	747,100
November 25, 2025	21,800	20,800	20,800	22,350	20,050	1.36M
November 24, 2025	22,800	21,200	21,200	22,850	21,200	1.01M
November 21, 2025	23,000	22,350	22,350	23,750	22,250	945,071
November 20, 2025	27,200	24,850	24,850	27,450	24,800	1.75M
November 19, 2025	25,950	26,200	26,200	26,950	25,150	1.34M
November 18, 2025	25,300	26,050	26,050	27,350	25,300	2.05M
November 17, 2025	24,950	26,100	26,100	26,350	23,950	2.04M
November 14, 2025	25,000	24,400	24,400	25,500	24,100	1.78M
November 13, 2025	23,800	26,400	26,400	27,800	23,350	5.66M
November 12, 2025	23,800	24,150	24,150	24,250	22,900	736,266
November 11, 2025	23,200	23,900	23,900	24,900	23,150	1.84M
November 10, 2025	23,100	22,750	22,750	23,100	21,900	709,645
November 07, 2025	21,850	23,250	23,250	23,850	21,850	996,821
November 06, 2025	23,450	22,700	22,700	23,700	21,700	755,630
November 05, 2025	22,400	22,800	22,800	23,150	20,850	1.39M
November 04, 2025	25,050	23,400	23,400	25,250	23,200	1.14M
November 03, 2025	24,550	25,050	25,050	25,275	23,900	1.58M
October 31, 2025	23,250	24,500	24,500	24,750	22,850	1.4M
October 30, 2025	23,200	23,500	23,500	25,000	22,950	1.83M
October 29, 2025	23,900	23,700	23,700	24,500	22,650	1.56M
October 28, 2025	23,900	23,400	23,400	24,250	22,750	1.07M
October 27, 2025	24,500	23,950	23,950	25,100	23,500	1.33M
October 24, 2025	24,850	24,000	24,000	25,450	23,900	2.47M
October 23, 2025	23,600	23,800	23,800	25,450	23,250	2.77M
October 22, 2025	22,150	24,250	24,250	25,900	20,450	8.34M
October 21, 2025	22,800	21,550	21,550	23,650	21,350	3.14M
October 20, 2025	21,250	22,400	22,400	23,250	21,200	2.76M
October 17, 2025	21,750	21,050	21,050	22,250	20,900	1.21M
October 16, 2025	22,050	22,150	22,150	22,700	21,650	1.43M
October 15, 2025	21,550	22,450	22,450	22,800	21,100	1.77M
October 14, 2025	22,650	21,500	21,500	22,750	20,600	2.53M
October 13, 2025	19,140	22,200	22,200	23,250	19,050	8.51M
October 10, 2025	20,900	19,990	19,990	21,350	19,550	3.22M
October 02, 2025	19,660	19,550	19,550	20,150	19,150	6.23M
October 01, 2025	15,950	19,390	19,390	19,900	15,820	17.52M
September 30, 2025	15,500	15,690	15,690	16,000	15,320	521,587
September 29, 2025	15,200	15,400	15,400	15,610	15,100	283,561
September 26, 2025	15,700	15,200	15,200	15,760	15,010	605,418
September 25, 2025	15,730	15,890	15,890	16,680	15,310	1.37M
September 24, 2025	15,500	15,800	15,800	15,960	15,470	747,599
September 23, 2025	16,310	15,770	15,770	16,480	15,640	974,841
September 22, 2025	16,030	16,080	16,080	16,310	15,750	1.23M
September 19, 2025	16,100	15,780	15,780	16,150	15,450	465,192
September 18, 2025	14,940	15,760	15,760	16,200	14,570	1.15M
September 17, 2025	14,690	14,780	14,780	14,910	14,480	219,544
September 16, 2025	15,240	14,980	14,980	15,240	14,800	325,435
September 15, 2025	15,100	15,060	15,060	15,120	14,600	487,291
September 12, 2025	14,600	14,600	14,600	14,950	14,340	587,445
September 11, 2025	14,510	14,220	14,220	14,560	14,010	582,839
September 10, 2025	14,250	14,270	14,270	14,340	14,020	254,797
September 09, 2025	13,800	14,060	14,060	14,210	13,640	430,375
September 08, 2025	13,610	13,580	13,580	13,700	13,280	159,662
September 05, 2025	13,820	13,480	13,480	13,970	13,480	165,536

D.I Corporation (003160.KS) KSC