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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	12,730	13,700	13,700	14,070	12,700	506,968
September 03, 2025	12,660	12,620	12,620	12,750	12,610	47,311
September 02, 2025	12,730	12,680	12,680	12,790	12,600	67,788
September 01, 2025	12,730	12,710	12,710	12,760	12,600	108,453
August 29, 2025	13,150	12,940	12,940	13,330	12,940	93,441
August 28, 2025	13,070	13,060	13,060	13,240	12,990	96,917
August 27, 2025	13,180	13,150	13,150	13,180	12,970	62,592
August 26, 2025	13,000	13,080	13,080	13,240	12,950	91,544
August 25, 2025	13,000	13,040	13,040	13,090	12,930	60,344
August 22, 2025	12,850	12,800	12,800	12,950	12,760	83,885
August 21, 2025	13,100	12,820	12,820	13,100	12,700	131,738
August 20, 2025	12,690	12,840	12,840	12,840	12,480	119,540
August 19, 2025	13,490	13,030	13,030	13,500	12,970	183,057
August 18, 2025	13,820	13,430	13,430	13,820	13,370	130,422
August 14, 2025	14,150	13,970	13,970	14,170	13,880	156,534
August 13, 2025	14,000	14,340	14,340	14,520	13,830	379,762
August 12, 2025	13,680	13,720	13,720	14,110	13,670	172,946
August 11, 2025	13,630	13,760	13,760	13,900	13,500	127,050
August 08, 2025	13,710	13,430	13,430	13,930	13,400	225,018
August 07, 2025	13,530	13,620	13,620	13,630	13,390	115,814
August 06, 2025	13,340	13,400	13,400	13,480	13,270	57,328
August 05, 2025	13,510	13,530	13,530	13,710	13,430	70,852
August 04, 2025	13,000	13,300	13,300	13,350	13,000	69,079
August 01, 2025	13,650	13,110	13,110	13,670	13,100	183,460
July 31, 2025	14,120	13,820	13,820	14,170	13,740	119,986
July 30, 2025	13,810	13,950	13,950	14,140	13,780	171,345
July 29, 2025	13,950	13,750	13,750	13,950	13,530	147,458
July 28, 2025	13,870	14,020	14,020	14,090	13,560	192,259
July 25, 2025	13,300	13,500	13,500	13,680	13,300	142,785
July 24, 2025	13,790	13,630	13,630	13,910	13,610	157,543
July 23, 2025	13,870	13,580	13,580	13,870	13,320	322,589
July 22, 2025	14,290	13,840	13,840	14,310	13,780	192,145
July 21, 2025	14,330	14,230	14,230	14,400	14,110	180,037
July 18, 2025	14,690	14,350	14,350	14,730	14,280	156,507
July 17, 2025	14,800	14,610	14,610	14,800	14,090	493,898
July 16, 2025	15,270	14,690	14,690	15,370	14,600	586,271
July 15, 2025	14,540	15,220	15,220	15,380	14,500	297,456
July 14, 2025	15,020	14,600	14,600	15,020	14,530	203,699
July 11, 2025	14,930	15,000	15,000	15,250	14,930	262,138
July 10, 2025	15,160	14,850	14,850	15,280	14,830	200,873
July 09, 2025	15,310	14,990	14,990	15,350	14,940	142,815
July 08, 2025	14,850	15,290	15,290	15,340	14,750	245,114
July 07, 2025	15,180	15,080	15,080	15,180	14,930	124,745
July 04, 2025	15,800	15,200	15,200	15,830	15,120	182,618

D.I Corporation (003160.KS) KSC