DIO Corporation - 039840.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17,300	17,110	17,110	17,390	16,980	13,694
December 03, 2025	17,390	17,200	17,200	17,500	17,180	14,058
December 02, 2025	17,170	17,430	17,430	17,440	17,000	17,089
December 01, 2025	16,950	17,220	17,220	17,650	16,950	47,829
November 28, 2025	16,060	16,950	16,950	16,980	16,050	53,716
November 27, 2025	16,180	16,060	16,060	16,250	16,060	19,721
November 26, 2025	15,990	16,180	16,180	16,180	15,840	29,883
November 25, 2025	16,210	15,990	15,990	16,210	15,620	46,950
November 24, 2025	16,170	16,150	16,150	16,200	15,960	18,875
November 21, 2025	16,490	16,200	16,200	16,490	16,160	21,712
November 20, 2025	16,560	16,600	16,600	16,730	16,450	22,743
November 19, 2025	17,280	16,500	16,500	17,280	16,500	29,677
November 18, 2025	17,450	17,100	17,100	17,450	16,920	27,182
November 17, 2025	17,550	17,450	17,450	17,550	17,140	27,179
November 14, 2025	17,290	17,400	17,400	17,700	17,190	50,197
November 13, 2025	17,090	17,350	17,350	17,630	17,070	86,548
November 12, 2025	16,660	16,960	16,960	17,000	16,570	31,290
November 11, 2025	16,650	16,610	16,610	17,040	16,410	51,535
November 10, 2025	16,300	16,650	16,650	16,670	16,130	21,682
November 07, 2025	16,810	16,300	16,300	16,810	16,100	33,689
November 06, 2025	16,620	16,840	16,840	16,870	16,440	29,470
November 05, 2025	16,670	16,610	16,610	16,690	16,050	48,363
November 04, 2025	16,610	16,750	16,750	16,890	16,510	34,975
November 03, 2025	16,640	16,700	16,700	16,870	16,390	49,861
October 31, 2025	16,690	16,800	16,800	16,910	16,300	41,253
October 30, 2025	17,030	16,690	16,690	17,180	16,640	39,362
October 29, 2025	17,230	16,930	16,930	17,230	16,800	38,776
October 28, 2025	17,370	17,220	17,220	17,460	17,070	37,040
October 27, 2025	17,200	17,170	17,170	17,330	16,980	37,732
October 24, 2025	17,200	17,200	17,200	17,390	16,920	29,337
October 23, 2025	17,290	17,200	17,200	17,290	17,100	22,164
October 22, 2025	17,000	17,300	17,300	17,300	16,970	21,180
October 21, 2025	17,240	17,140	17,140	17,480	17,070	16,634
October 20, 2025	16,900	17,240	17,240	17,280	16,900	31,350
October 17, 2025	16,970	16,860	16,860	17,300	16,810	18,809
October 16, 2025	17,190	16,970	16,970	17,190	16,930	12,380
October 15, 2025	16,940	17,190	17,190	17,200	16,720	18,916
October 14, 2025	17,050	16,940	16,940	17,180	16,750	28,007
October 13, 2025	17,420	17,040	17,040	17,420	17,010	15,600
October 10, 2025	17,210	17,590	17,590	17,650	16,930	60,984
October 02, 2025	17,200	17,380	17,380	17,460	16,960	29,888
October 01, 2025	17,440	17,190	17,190	17,580	17,120	12,583
September 30, 2025	17,550	17,450	17,450	17,550	17,320	8,735
September 29, 2025	17,390	17,440	17,440	17,490	17,100	30,180
September 26, 2025	17,420	17,390	17,390	17,500	16,900	28,546
September 25, 2025	17,540	17,570	17,570	17,610	17,360	26,053
September 24, 2025	17,790	17,540	17,540	17,800	17,380	12,033
September 23, 2025	17,790	17,780	17,780	17,900	17,600	39,138
September 22, 2025	17,420	17,790	17,790	17,920	17,420	29,972
September 19, 2025	17,460	17,700	17,700	17,770	17,070	73,579
September 18, 2025	17,640	17,740	17,740	17,750	17,530	33,701
September 17, 2025	17,580	17,640	17,640	17,660	17,340	25,821
September 16, 2025	17,590	17,540	17,540	17,670	17,370	33,731
September 15, 2025	17,500	17,590	17,590	17,650	17,310	23,668
September 12, 2025	17,160	17,500	17,500	17,540	17,100	44,908
September 11, 2025	17,300	17,220	17,220	17,430	17,000	14,743
September 10, 2025	17,060	17,300	17,300	17,300	16,940	42,851
September 09, 2025	17,170	17,060	17,060	17,290	16,880	28,155
September 08, 2025	17,000	17,230	17,230	17,450	17,000	69,857
September 05, 2025	16,930	17,000	17,000	17,060	16,720	19,440

DIO Corporation (039840.KQ) KOE