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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36,800	36,400	36,400	37,050	35,400	456,264
February 19, 2026	36,950	36,550	36,550	37,000	35,550	566,244
February 13, 2026	35,050	35,950	35,950	38,000	35,000	1.16M
February 12, 2026	37,700	35,650	35,650	37,800	35,500	1.39M
February 11, 2026	35,700	34,700	34,700	35,950	34,300	816,529
February 10, 2026	37,400	36,600	36,600	38,400	36,450	954,171
February 09, 2026	32,250	37,200	37,200	37,800	31,800	2.76M
February 06, 2026	29,200	29,650	29,650	30,700	28,100	507,639
February 05, 2026	30,250	30,500	30,500	31,150	30,100	396,942
February 04, 2026	32,100	31,400	31,400	32,900	30,650	1.06M
February 03, 2026	32,850	33,200	33,200	33,350	32,000	827,858
February 02, 2026	33,400	31,500	31,500	34,400	31,350	915,665
January 30, 2026	36,200	34,450	34,450	41,700	34,050	2.4M
January 29, 2026	35,800	36,400	36,400	37,150	33,000	1.04M
January 28, 2026	34,550	34,850	34,850	35,400	33,000	912,435
January 27, 2026	32,350	33,600	33,600	34,450	31,450	1.04M
January 26, 2026	28,300	31,650	31,650	32,250	28,100	1.18M
January 23, 2026	28,150	28,300	28,300	28,500	27,450	325,029
January 22, 2026	29,650	28,700	28,700	29,750	28,600	326,852
January 21, 2026	27,550	28,800	28,800	29,500	27,400	525,558
January 20, 2026	28,700	28,450	28,450	28,850	27,800	539,274
January 19, 2026	29,450	29,400	29,400	30,100	29,050	513,089
January 16, 2026	30,250	30,550	30,550	31,200	28,450	998,155
January 15, 2026	30,200	30,100	30,100	30,550	29,150	687,663
January 14, 2026	29,750	31,300	31,300	31,600	29,550	1.09M
January 13, 2026	31,300	29,750	29,750	32,450	28,950	2.06M
January 12, 2026	29,400	28,800	28,800	29,550	28,300	696,578
January 09, 2026	27,900	28,600	28,600	29,550	27,400	1.15M
January 08, 2026	26,750	28,950	28,950	30,400	26,750	3.31M
January 07, 2026	29,000	27,050	27,050	29,150	26,100	1.81M
January 06, 2026	24,300	29,550	29,550	29,550	24,300	4.01M
January 05, 2026	25,200	24,950	24,950	25,550	24,500	640,570
January 02, 2026	21,350	24,100	24,100	24,250	21,200	970,044
December 30, 2025	21,400	21,350	21,350	22,000	21,150	303,908
December 29, 2025	21,800	21,600	21,600	21,950	21,350	265,454
December 26, 2025	21,150	21,250	21,250	22,000	21,000	424,494
December 24, 2025	21,900	21,050	21,050	21,900	21,050	211,629
December 23, 2025	21,700	21,700	21,700	22,100	21,400	415,340
December 22, 2025	20,200	21,500	21,500	21,550	20,200	482,367
December 19, 2025	20,250	19,930	19,930	20,300	19,600	225,077
December 18, 2025	19,630	19,900	19,900	20,350	19,490	264,164
December 17, 2025	19,390	20,150	20,150	20,400	19,390	380,459
December 16, 2025	20,450	19,340	19,340	20,450	19,110	671,180
December 15, 2025	20,450	20,400	20,400	20,900	20,400	326,459
December 12, 2025	20,700	21,250	21,250	21,550	20,600	421,286
December 11, 2025	21,800	20,800	20,800	21,950	20,800	503,922
December 10, 2025	22,050	21,600	21,600	22,450	21,500	388,570
December 09, 2025	22,450	22,050	22,050	23,100	22,050	449,838
December 08, 2025	22,500	22,400	22,400	22,550	21,950	289,763
December 05, 2025	22,000	22,350	22,350	22,450	21,550	411,870
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

D.I Corporation (003160.KS) KSC