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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	15,100	15,700	15,700	15,720	15,100	342,677
July 02, 2025	15,280	14,890	14,890	15,290	14,790	247,063
July 01, 2025	15,560	15,200	15,200	15,740	15,200	286,585
June 30, 2025	15,910	15,530	15,530	15,920	15,480	177,079
June 27, 2025	16,490	15,790	15,790	16,500	15,640	370,642
June 26, 2025	16,500	16,290	16,290	16,900	16,260	626,517
June 25, 2025	16,510	16,110	16,110	16,700	16,030	442,978
June 24, 2025	15,900	16,030	16,030	16,370	15,890	403,381
June 23, 2025	15,720	15,480	15,480	15,780	15,210	461,643
June 20, 2025	16,290	16,280	16,280	16,410	16,030	195,257
June 19, 2025	16,910	16,220	16,220	16,910	16,130	319,230
June 18, 2025	16,600	16,580	16,580	16,790	16,410	207,597
June 17, 2025	17,100	16,560	16,560	17,450	16,440	575,380
June 16, 2025	16,020	16,850	16,850	16,960	15,810	424,463
June 13, 2025	17,040	16,190	16,190	17,160	16,070	596,491
June 12, 2025	17,260	16,870	16,870	17,260	16,760	523,391
June 11, 2025	16,300	17,360	17,360	17,530	16,270	1.43M
June 10, 2025	16,220	15,880	15,880	16,220	15,860	220,143
June 09, 2025	16,400	15,990	15,990	16,600	15,940	470,455
June 05, 2025	15,750	15,720	15,720	16,380	15,520	604,419
June 04, 2025	15,350	15,720	15,720	16,200	15,340	529,628
June 02, 2025	15,130	14,920	14,920	15,330	14,870	341,391
May 30, 2025	15,740	15,130	15,130	15,770	15,090	325,885
May 29, 2025	16,490	16,040	16,040	16,880	15,750	831,610
May 28, 2025	14,790	15,870	15,870	16,180	14,720	1.57M
May 27, 2025	14,340	14,400	14,400	14,560	14,290	158,669
May 26, 2025	13,970	14,470	14,470	14,490	13,950	364,304
May 23, 2025	14,360	14,160	14,160	14,570	14,070	209,737
May 22, 2025	14,830	14,250	14,250	14,830	14,140	472,031

D.I Corporation (003160.KS) KSC