DI DONG-IL Corporation 001530
KRX · South Korea · Process Industries
KRW 24,950.00-750.00 (-2.92%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 25,500.00 | -0.78% | KRW 25,350.00 | KRW 26,100.00 | KRW 25,250.00 | 5.11K |
| 2026-10-01 | KRW 25,700.00 | +1.98% | KRW 25,200.00 | KRW 26,000.00 | KRW 25,050.00 | 17.98K |
| 2026-09-30 | KRW 25,200.00 | -0.98% | KRW 25,600.00 | KRW 26,250.00 | KRW 25,200.00 | 10.73K |
| 2026-09-29 | KRW 25,450.00 | -3.23% | KRW 26,450.00 | KRW 26,450.00 | KRW 25,100.00 | 10.47K |
| 2026-09-28 | KRW 26,300.00 | +4.78% | KRW 25,200.00 | KRW 26,800.00 | KRW 24,800.00 | 43.80K |
| 2026-09-23 | KRW 25,100.00 | -0.99% | KRW 25,450.00 | KRW 25,800.00 | KRW 24,850.00 | 19.52K |
| 2026-09-22 | KRW 25,350.00 | 0.00% | KRW 25,650.00 | KRW 25,850.00 | KRW 24,800.00 | 30.94K |
| 2026-09-21 | KRW 25,350.00 | -3.98% | KRW 26,750.00 | KRW 26,900.00 | KRW 25,350.00 | 36.03K |
| 2026-09-18 | KRW 26,400.00 | -2.94% | KRW 27,250.00 | KRW 27,700.00 | KRW 26,400.00 | 27.84K |
| 2026-09-17 | KRW 27,200.00 | +1.87% | KRW 26,700.00 | KRW 27,450.00 | KRW 26,100.00 | 17.71K |
| 2026-09-16 | KRW 26,700.00 | -1.29% | KRW 27,050.00 | KRW 27,400.00 | KRW 26,500.00 | 9.45K |
| 2026-09-15 | KRW 27,050.00 | -0.37% | KRW 27,050.00 | KRW 27,550.00 | KRW 26,800.00 | 12.78K |
| 2026-09-14 | KRW 27,150.00 | +2.65% | KRW 26,550.00 | KRW 27,900.00 | KRW 26,150.00 | 18.92K |
| 2026-09-11 | KRW 26,450.00 | -1.67% | KRW 26,500.00 | KRW 27,250.00 | KRW 26,000.00 | 19.31K |
| 2026-09-10 | KRW 26,900.00 | -3.06% | KRW 27,450.00 | KRW 27,450.00 | KRW 26,700.00 | 28.68K |
| 2026-09-09 | KRW 27,750.00 | -1.25% | KRW 28,350.00 | KRW 28,600.00 | KRW 27,400.00 | 41.51K |
| 2026-09-08 | KRW 28,100.00 | -0.71% | KRW 28,300.00 | KRW 28,600.00 | KRW 27,850.00 | 47.06K |
| 2026-09-07 | KRW 28,300.00 | +2.54% | KRW 27,150.00 | KRW 28,950.00 | KRW 26,550.00 | 80.17K |
| 2026-09-04 | KRW 27,600.00 | +2.79% | KRW 26,900.00 | KRW 27,650.00 | KRW 25,750.00 | 26.57K |
| 2026-09-03 | KRW 26,850.00 | -4.28% | KRW 28,550.00 | KRW 28,550.00 | KRW 26,550.00 | 28.46K |
| 2026-09-02 | KRW 28,050.00 | +1.26% | KRW 27,700.00 | KRW 28,350.00 | KRW 26,700.00 | 69.81K |
| 2026-09-01 | KRW 27,700.00 | 0.00% | KRW 27,800.00 | KRW 29,600.00 | KRW 27,200.00 | 91.21K |
| 2026-08-31 | KRW 27,700.00 | -1.25% | KRW 27,450.00 | KRW 27,700.00 | KRW 26,100.00 | 58.54K |
| 2026-08-28 | KRW 28,050.00 | +10.65% | KRW 25,100.00 | KRW 29,450.00 | KRW 24,800.00 | 222.61K |
| 2026-08-27 | KRW 25,350.00 | +5.85% | KRW 23,950.00 | KRW 25,700.00 | KRW 23,950.00 | 57.30K |
| 2026-08-26 | KRW 23,950.00 | -2.64% | KRW 24,050.00 | KRW 24,050.00 | KRW 23,550.00 | 13.57K |
| 2026-08-25 | KRW 24,600.00 | -2.38% | KRW 25,000.00 | KRW 25,200.00 | KRW 24,200.00 | 33.81K |
| 2026-08-24 | KRW 25,200.00 | +5.22% | KRW 23,950.00 | KRW 25,250.00 | KRW 23,700.00 | 26.25K |
| 2026-08-21 | KRW 23,950.00 | -1.24% | KRW 23,950.00 | KRW 23,950.00 | KRW 23,400.00 | 19.61K |
| 2026-08-20 | KRW 24,250.00 | +1.04% | KRW 24,350.00 | KRW 24,550.00 | KRW 23,700.00 | 14.46K |
| 2026-08-19 | KRW 24,000.00 | 0.00% | KRW 23,950.00 | KRW 24,400.00 | KRW 23,300.00 | 18.48K |
| 2026-08-18 | KRW 24,000.00 | -5.88% | KRW 24,950.00 | KRW 24,950.00 | KRW 23,600.00 | 33.03K |
| 2026-08-14 | KRW 25,500.00 | +2.82% | KRW 24,650.00 | KRW 25,750.00 | KRW 24,350.00 | 41.19K |
| 2026-08-13 | KRW 24,800.00 | +0.81% | KRW 24,950.00 | KRW 24,950.00 | KRW 24,400.00 | 8.66K |
| 2026-08-12 | KRW 24,600.00 | -1.01% | KRW 24,850.00 | KRW 25,100.00 | KRW 24,450.00 | 11.47K |
| 2026-08-11 | KRW 24,850.00 | -0.40% | KRW 24,950.00 | KRW 25,100.00 | KRW 24,450.00 | 14.19K |
| 2026-08-10 | KRW 24,950.00 | +1.42% | KRW 24,300.00 | KRW 25,200.00 | KRW 23,900.00 | 19.22K |
| 2026-08-07 | KRW 24,600.00 | +1.44% | KRW 24,300.00 | KRW 25,000.00 | KRW 23,900.00 | 15.49K |
| 2026-08-06 | KRW 24,250.00 | -0.41% | KRW 23,800.00 | KRW 24,600.00 | KRW 23,800.00 | 8.62K |
| 2026-08-05 | KRW 24,350.00 | 0.00% | KRW 24,800.00 | KRW 25,100.00 | KRW 24,000.00 | 15.24K |
| 2026-08-04 | KRW 24,350.00 | +3.40% | KRW 23,600.00 | KRW 24,700.00 | KRW 23,600.00 | 18.38K |
| 2026-08-03 | KRW 23,550.00 | -0.63% | KRW 23,950.00 | KRW 24,200.00 | KRW 23,400.00 | 7.50K |
| 2026-07-31 | KRW 23,700.00 | +3.04% | KRW 23,900.00 | KRW 24,000.00 | KRW 23,150.00 | 16.57K |
| 2026-07-30 | KRW 23,000.00 | +0.66% | KRW 24,000.00 | KRW 24,000.00 | KRW 23,000.00 | 17.62K |
| 2026-07-29 | KRW 22,850.00 | -3.38% | KRW 23,650.00 | KRW 24,050.00 | KRW 22,700.00 | 33.34K |
| 2026-07-28 | KRW 23,650.00 | -3.07% | KRW 24,350.00 | KRW 24,350.00 | KRW 22,750.00 | 51.59K |
| 2026-07-27 | KRW 24,400.00 | +1.24% | KRW 24,350.00 | KRW 24,850.00 | KRW 23,750.00 | 21.65K |
| 2026-07-24 | KRW 24,100.00 | -0.82% | KRW 24,200.00 | KRW 24,800.00 | KRW 23,500.00 | 31.42K |
| 2026-07-23 | KRW 24,300.00 | +4.74% | KRW 23,100.00 | KRW 24,650.00 | KRW 23,100.00 | 20.49K |
| 2026-07-22 | KRW 23,200.00 | +2.88% | KRW 22,950.00 | KRW 23,500.00 | KRW 22,650.00 | 11.46K |
| 2026-07-21 | KRW 22,550.00 | +0.22% | KRW 22,900.00 | KRW 22,900.00 | KRW 22,150.00 | 32.32K |
| 2026-07-20 | KRW 22,500.00 | -4.86% | KRW 23,500.00 | KRW 23,550.00 | KRW 22,500.00 | 25.29K |
| 2026-07-16 | KRW 23,650.00 | -1.25% | KRW 24,300.00 | KRW 25,150.00 | KRW 23,450.00 | 22.05K |
| 2026-07-15 | KRW 23,950.00 | 0.00% | KRW 24,200.00 | KRW 24,850.00 | KRW 23,550.00 | 21.09K |
| 2026-07-14 | KRW 23,950.00 | +1.05% | KRW 22,050.00 | KRW 24,200.00 | KRW 22,050.00 | 31.70K |
| 2026-07-13 | KRW 23,700.00 | +1.72% | KRW 23,300.00 | KRW 24,300.00 | KRW 23,200.00 | 38.61K |
| 2026-07-10 | KRW 23,300.00 | +4.25% | KRW 23,150.00 | KRW 24,000.00 | KRW 22,850.00 | 32.08K |
| 2026-07-09 | KRW 22,350.00 | -2.61% | KRW 22,950.00 | KRW 23,400.00 | KRW 22,250.00 | 46.84K |
| 2026-07-08 | KRW 22,950.00 | -1.29% | KRW 23,350.00 | KRW 24,100.00 | KRW 22,700.00 | 51.24K |
| 2026-07-07 | KRW 23,250.00 | +3.56% | KRW 22,300.00 | KRW 23,650.00 | KRW 22,150.00 | 38.32K |
| 2026-07-06 | KRW 22,450.00 | -1.54% | KRW 22,550.00 | KRW 23,200.00 | KRW 22,400.00 | 31.89K |
| 2026-07-03 | KRW 22,800.00 | +2.01% | KRW 22,450.00 | KRW 22,900.00 | KRW 21,950.00 | 23.75K |
| 2026-07-02 | KRW 22,350.00 | -2.40% | KRW 23,350.00 | KRW 23,650.00 | KRW 22,200.00 | 38.78K |
| 2026-07-01 | KRW 22,900.00 | +2.46% | KRW 22,600.00 | KRW 23,050.00 | KRW 21,850.00 | 28.24K |
| 2026-06-30 | KRW 22,350.00 | +0.22% | KRW 22,200.00 | KRW 23,000.00 | KRW 21,950.00 | 25.37K |
| 2026-06-29 | KRW 22,300.00 | +9.05% | KRW 20,400.00 | KRW 22,300.00 | KRW 20,350.00 | 49.65K |
| 2026-06-26 | KRW 20,450.00 | -4.44% | KRW 21,200.00 | KRW 21,900.00 | KRW 20,000.00 | 111.29K |
| 2026-06-25 | KRW 21,400.00 | -3.39% | KRW 22,150.00 | KRW 22,600.00 | KRW 21,200.00 | 39.86K |
| 2026-06-24 | KRW 22,150.00 | +1.37% | KRW 21,600.00 | KRW 22,450.00 | KRW 21,600.00 | 39.68K |
| 2026-06-23 | KRW 21,850.00 | -3.10% | KRW 23,150.00 | KRW 23,150.00 | KRW 21,000.00 | 62.67K |
| 2026-06-22 | KRW 22,550.00 | +0.89% | KRW 22,350.00 | KRW 23,100.00 | KRW 22,000.00 | 27.85K |
| 2026-06-19 | KRW 22,350.00 | -2.40% | KRW 22,850.00 | KRW 22,950.00 | KRW 21,700.00 | 98.89K |
| 2026-06-18 | KRW 22,900.00 | -3.98% | KRW 23,550.00 | KRW 23,650.00 | KRW 22,500.00 | 56.36K |
| 2026-06-17 | KRW 23,850.00 | +2.58% | KRW 23,050.00 | KRW 23,950.00 | KRW 23,050.00 | 40.06K |
| 2026-06-16 | KRW 23,250.00 | -0.85% | KRW 23,750.00 | KRW 24,350.00 | KRW 22,450.00 | 180.26K |
| 2026-06-15 | KRW 23,450.00 | +0.86% | KRW 23,950.00 | KRW 24,350.00 | KRW 23,350.00 | 27.20K |
| 2026-06-12 | KRW 23,250.00 | +3.56% | KRW 22,900.00 | KRW 23,700.00 | KRW 22,600.00 | 82.62K |
| 2026-06-11 | KRW 22,450.00 | -0.44% | KRW 22,050.00 | KRW 23,000.00 | KRW 22,000.00 | 82.62K |
| 2026-06-10 | KRW 22,550.00 | +1.12% | KRW 22,150.00 | KRW 23,300.00 | KRW 22,000.00 | 32.65K |
| 2026-06-09 | KRW 22,300.00 | +4.45% | KRW 22,550.00 | KRW 22,750.00 | KRW 21,300.00 | 88.06K |
| 2026-06-08 | KRW 21,350.00 | -8.37% | KRW 21,750.00 | KRW 22,200.00 | KRW 21,350.00 | 70.07K |
| 2026-06-05 | KRW 23,300.00 | -0.85% | KRW 22,900.00 | KRW 24,750.00 | KRW 22,500.00 | 62.43K |
| 2026-06-04 | KRW 23,500.00 | -1.88% | KRW 23,500.00 | KRW 24,050.00 | KRW 22,750.00 | 76.81K |
| 2026-06-02 | KRW 23,950.00 | -1.84% | KRW 25,000.00 | KRW 25,000.00 | KRW 23,150.00 | 148.20K |
| 2026-06-01 | KRW 24,400.00 | -1.21% | KRW 24,700.00 | KRW 25,200.00 | KRW 23,000.00 | 71.19K |
| 2026-05-29 | KRW 24,700.00 | -0.40% | KRW 24,350.00 | KRW 25,250.00 | KRW 24,200.00 | 136.83K |
| 2026-05-28 | KRW 24,800.00 | -1.98% | KRW 25,900.00 | KRW 25,900.00 | KRW 24,125.00 | 67.21K |
| 2026-05-27 | KRW 25,300.00 | -6.81% | KRW 26,750.00 | KRW 26,950.00 | KRW 24,800.00 | 107.22K |
| 2026-05-26 | KRW 27,150.00 | -4.40% | KRW 28,450.00 | KRW 28,500.00 | KRW 27,100.00 | 70.45K |
| 2026-05-22 | KRW 28,400.00 | -0.70% | KRW 28,500.00 | KRW 29,400.00 | KRW 28,100.00 | 29.49K |