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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	18,050	17,900	17,900	18,200	17,750	50,639
August 14, 2025	17,750	17,780	17,780	17,960	17,570	25,765
August 13, 2025	17,800	17,750	17,750	17,890	17,420	36,022
August 12, 2025	18,120	17,800	17,800	18,120	17,570	27,936
August 11, 2025	17,750	17,930	17,930	18,030	17,720	10,162
August 08, 2025	18,190	17,910	17,910	18,190	17,810	11,860
August 07, 2025	18,160	18,050	18,050	18,160	17,900	12,291
August 06, 2025	17,600	18,110	18,110	18,370	17,110	35,441
August 05, 2025	17,600	17,730	17,730	17,750	17,450	37,558
August 04, 2025	18,200	17,630	17,630	18,310	17,450	46,130
August 01, 2025	18,470	18,200	18,200	18,470	18,010	29,298
July 31, 2025	18,200	18,460	18,460	18,540	18,090	38,617
July 30, 2025	18,100	18,190	18,190	18,340	18,050	45,868
July 29, 2025	17,960	18,100	18,100	18,270	17,960	27,622
July 28, 2025	18,280	17,970	17,970	18,280	17,920	19,605
July 25, 2025	18,220	18,260	18,260	18,340	18,110	8,830
July 24, 2025	18,280	18,210	18,210	18,390	18,150	30,116
July 23, 2025	18,400	18,350	18,350	18,400	18,090	16,324
July 22, 2025	18,570	18,170	18,170	18,900	18,150	44,524
July 21, 2025	19,060	18,560	18,560	19,390	18,560	40,060
July 18, 2025	19,280	19,090	19,090	19,290	19,010	29,701
July 17, 2025	19,590	19,300	19,300	19,590	18,950	42,669
July 16, 2025	19,200	19,450	19,450	19,640	19,010	90,434
July 15, 2025	18,950	19,100	19,100	19,390	18,750	76,185
July 14, 2025	18,650	18,910	18,910	19,090	18,580	47,382
July 11, 2025	18,670	18,650	18,650	18,850	18,360	47,970
July 10, 2025	18,850	18,740	18,740	19,290	18,620	59,736
July 09, 2025	18,190	18,850	18,850	18,900	18,030	82,654
July 08, 2025	18,220	18,050	18,050	18,540	18,040	56,883
July 07, 2025	18,170	18,220	18,220	18,260	17,940	35,724
July 04, 2025	18,550	18,150	18,150	18,750	18,090	51,999
July 03, 2025	18,850	18,540	18,540	19,070	18,520	54,091
July 02, 2025	18,600	18,850	18,850	18,880	18,510	42,355
July 01, 2025	18,150	18,570	18,570	18,650	18,150	52,256
June 30, 2025	18,570	17,990	17,990	18,570	17,990	48,707
June 27, 2025	18,770	18,550	18,550	18,890	18,500	31,188
June 26, 2025	18,970	18,770	18,770	18,970	18,200	40,619
June 25, 2025	19,090	18,970	18,970	19,230	18,840	32,818
June 24, 2025	18,990	19,090	19,090	19,090	18,820	34,101
June 23, 2025	19,100	18,760	18,760	19,100	18,480	47,970
June 20, 2025	18,600	19,100	19,100	19,150	18,540	79,764
June 19, 2025	18,470	18,700	18,700	18,850	18,260	65,921
June 18, 2025	17,850	18,320	18,320	18,320	17,840	55,072
June 17, 2025	18,500	17,890	17,890	18,500	17,860	56,673
June 16, 2025	17,950	18,340	18,340	18,450	17,950	33,369
June 13, 2025	18,640	18,240	18,240	19,160	18,130	63,811
June 12, 2025	19,220	18,940	18,940	19,220	18,640	41,108
June 11, 2025	19,010	19,220	19,220	19,310	18,910	32,639
June 10, 2025	19,440	19,110	19,110	19,460	19,020	42,050
June 09, 2025	19,060	19,440	19,440	19,700	19,060	83,840
June 05, 2025	18,210	19,050	19,050	19,460	18,210	195,737
June 04, 2025	18,290	18,280	18,280	18,340	17,670	82,878
June 02, 2025	17,930	18,220	18,220	18,240	17,770	26,309
May 30, 2025	18,080	17,960	17,960	18,080	17,690	44,669
May 29, 2025	18,320	18,090	18,090	18,320	17,890	53,074
May 28, 2025	18,450	18,320	18,320	18,450	18,200	26,879
May 27, 2025	18,370	18,430	18,430	18,470	18,090	88,310
May 26, 2025	18,340	18,370	18,370	18,450	18,030	78,113
May 23, 2025	19,950	18,310	18,310	19,950	17,620	176,733
May 22, 2025	19,830	19,950	19,950	20,100	19,690	94,619

DIO Corporation (039840.KQ) KOE