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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18,420	18,180	18,180	18,530	17,980	55,414
February 19, 2026	18,010	18,300	18,300	18,300	17,810	46,252
February 13, 2026	17,850	17,900	17,900	17,900	17,010	103,459
February 12, 2026	18,850	18,500	18,500	19,050	18,170	89,435
February 11, 2026	19,220	18,950	18,950	19,400	18,400	70,763
February 10, 2026	18,410	19,300	19,300	19,390	18,400	106,692
February 09, 2026	18,300	18,400	18,400	18,400	17,850	64,938
February 06, 2026	17,500	18,100	18,100	18,380	17,230	134,112
February 05, 2026	16,690	17,500	17,500	17,650	16,570	163,765
February 04, 2026	15,950	16,490	16,490	16,490	15,900	46,644
February 03, 2026	15,900	16,000	16,000	16,040	15,700	26,830
February 02, 2026	15,860	15,790	15,790	15,870	15,300	48,576
January 30, 2026	15,950	15,860	15,860	15,980	15,810	19,386
January 29, 2026	15,940	15,970	15,970	16,040	15,350	27,841
January 28, 2026	16,220	15,930	15,930	16,350	15,930	29,731
January 27, 2026	16,260	16,280	16,280	16,360	16,110	30,639
January 26, 2026	16,200	16,260	16,260	16,380	16,020	22,187
January 23, 2026	15,800	16,100	16,100	16,100	15,700	29,431
January 22, 2026	15,830	15,830	15,830	15,840	15,570	19,871
January 21, 2026	15,800	15,830	15,830	15,830	15,360	59,282
January 20, 2026	15,750	15,940	15,940	16,020	15,700	23,120
January 19, 2026	15,900	15,810	15,810	15,900	15,700	17,491
January 16, 2026	15,940	15,910	15,910	15,940	15,740	16,136
January 15, 2026	16,120	15,970	15,970	16,120	15,700	26,468
January 14, 2026	16,030	16,000	16,000	16,200	15,800	17,956
January 13, 2026	16,400	16,030	16,030	16,400	15,830	19,534
January 12, 2026	16,150	16,090	16,090	16,190	15,910	7,808
January 09, 2026	16,120	16,090	16,090	16,150	15,860	24,065
January 08, 2026	16,110	16,120	16,120	16,170	15,870	16,505
January 07, 2026	16,350	16,110	16,110	16,410	15,770	33,806
January 06, 2026	16,500	16,300	16,300	16,500	16,170	25,388
January 05, 2026	16,750	16,450	16,450	16,750	16,290	31,142
January 02, 2026	16,720	16,840	16,840	17,060	16,660	22,929
December 30, 2025	17,150	16,890	16,890	17,150	16,770	9,292
December 29, 2025	16,640	16,900	16,900	17,150	16,610	27,714
December 26, 2025	16,500	16,640	16,640	16,870	16,400	19,209
December 24, 2025	16,500	16,370	16,370	16,620	16,300	11,479
December 23, 2025	16,820	16,500	16,500	16,820	16,340	20,801
December 22, 2025	16,880	16,640	16,640	16,880	16,640	17,633
December 19, 2025	16,530	16,800	16,800	16,800	16,480	31,107
December 18, 2025	16,900	16,670	16,670	16,900	16,590	11,838
December 17, 2025	16,900	16,900	16,900	16,950	16,730	16,350
December 16, 2025	17,050	16,900	16,900	17,300	16,740	26,473
December 15, 2025	17,150	17,050	17,050	17,150	16,800	9,759
December 12, 2025	17,200	17,150	17,150	17,250	16,980	12,653
December 11, 2025	16,890	17,100	17,100	17,150	16,890	23,886
December 10, 2025	17,100	16,880	16,880	17,100	16,820	21,085
December 09, 2025	17,190	17,100	17,100	17,190	16,730	7,983
December 08, 2025	17,210	16,960	16,960	17,210	16,920	17,478
December 05, 2025	17,460	17,210	17,210	17,460	16,990	9,044
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

DIO Corporation (039840.KQ) KOE