DIO Corporation 039840
KRX · South Korea · Health Technology
KRW 10,140.00+620.00 (+6.51%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 10,140.00 | +6.51% | KRW 10,580.00 | KRW 10,690.00 | KRW 9,880.00 | 330.71K |
| 2026-10-01 | KRW 9,520.00 | +0.74% | KRW 9,380.00 | KRW 9,550.00 | KRW 9,360.00 | 9.98K |
| 2026-09-30 | KRW 9,450.00 | +1.50% | KRW 9,320.00 | KRW 9,550.00 | KRW 9,270.00 | 18.87K |
| 2026-09-29 | KRW 9,310.00 | -0.85% | KRW 9,390.00 | KRW 9,500.00 | KRW 9,100.00 | 34.69K |
| 2026-09-28 | KRW 9,390.00 | -0.42% | KRW 9,440.00 | KRW 9,580.00 | KRW 9,310.00 | 69.12K |
| 2026-09-23 | KRW 9,430.00 | -2.58% | KRW 9,740.00 | KRW 9,740.00 | KRW 9,360.00 | 46.29K |
| 2026-09-22 | KRW 9,680.00 | -3.10% | KRW 9,900.00 | KRW 9,900.00 | KRW 9,480.00 | 58.91K |
| 2026-09-21 | KRW 9,990.00 | +1.01% | KRW 10,000.00 | KRW 10,000.00 | KRW 9,810.00 | 17.86K |
| 2026-09-18 | KRW 9,890.00 | -1.10% | KRW 10,090.00 | KRW 10,090.00 | KRW 9,730.00 | 189.38K |
| 2026-09-17 | KRW 10,000.00 | -1.19% | KRW 10,120.00 | KRW 10,120.00 | KRW 9,890.00 | 38.48K |
| 2026-09-16 | KRW 10,120.00 | -4.17% | KRW 10,550.00 | KRW 10,550.00 | KRW 9,930.00 | 62.44K |
| 2026-09-15 | KRW 10,560.00 | -3.39% | KRW 10,770.00 | KRW 10,890.00 | KRW 10,380.00 | 31.13K |
| 2026-09-14 | KRW 10,930.00 | -1.62% | KRW 11,100.00 | KRW 11,100.00 | KRW 10,800.00 | 23.36K |
| 2026-09-11 | KRW 11,110.00 | +0.82% | KRW 10,900.00 | KRW 11,120.00 | KRW 10,830.00 | 28.93K |
| 2026-09-10 | KRW 11,020.00 | +0.09% | KRW 11,000.00 | KRW 11,030.00 | KRW 10,750.00 | 33.73K |
| 2026-09-09 | KRW 11,010.00 | -0.09% | KRW 11,060.00 | KRW 11,060.00 | KRW 10,800.00 | 14.01K |
| 2026-09-08 | KRW 11,020.00 | -2.04% | KRW 11,150.00 | KRW 11,250.00 | KRW 10,900.00 | 30.16K |
| 2026-09-07 | KRW 11,250.00 | +3.12% | KRW 10,910.00 | KRW 11,270.00 | KRW 10,800.00 | 54.53K |
| 2026-09-04 | KRW 10,910.00 | -0.91% | KRW 11,020.00 | KRW 11,030.00 | KRW 10,670.00 | 32.63K |
| 2026-09-03 | KRW 11,010.00 | +0.18% | KRW 10,990.00 | KRW 11,050.00 | KRW 10,830.00 | 18.24K |
| 2026-09-02 | KRW 10,990.00 | -0.72% | KRW 10,730.00 | KRW 11,040.00 | KRW 10,730.00 | 18.19K |
| 2026-09-01 | KRW 11,070.00 | -0.81% | KRW 11,170.00 | KRW 11,200.00 | KRW 10,890.00 | 12.67K |
| 2026-08-31 | KRW 11,160.00 | +0.54% | KRW 11,130.00 | KRW 11,180.00 | KRW 10,780.00 | 25.32K |
| 2026-08-28 | KRW 11,100.00 | +2.68% | KRW 10,760.00 | KRW 11,100.00 | KRW 10,720.00 | 34.66K |
| 2026-08-27 | KRW 10,810.00 | -3.14% | KRW 11,260.00 | KRW 11,270.00 | KRW 10,500.00 | 37.25K |
| 2026-08-26 | KRW 11,160.00 | -2.11% | KRW 11,370.00 | KRW 11,400.00 | KRW 11,000.00 | 28.64K |
| 2026-08-25 | KRW 11,400.00 | +0.09% | KRW 11,200.00 | KRW 11,460.00 | KRW 10,770.00 | 27.77K |
| 2026-08-24 | KRW 11,390.00 | -1.98% | KRW 11,800.00 | KRW 11,800.00 | KRW 10,980.00 | 36.02K |
| 2026-08-21 | KRW 11,620.00 | -2.84% | KRW 11,900.00 | KRW 11,940.00 | KRW 11,370.00 | 26.23K |
| 2026-08-20 | KRW 11,960.00 | +1.10% | KRW 11,980.00 | KRW 11,990.00 | KRW 11,810.00 | 13.17K |
| 2026-08-19 | KRW 11,830.00 | -1.25% | KRW 11,770.00 | KRW 12,010.00 | KRW 11,700.00 | 20.49K |
| 2026-08-18 | KRW 11,980.00 | -2.52% | KRW 12,480.00 | KRW 12,480.00 | KRW 11,860.00 | 23.86K |
| 2026-08-14 | KRW 12,290.00 | -0.65% | KRW 12,500.00 | KRW 12,500.00 | KRW 12,140.00 | 15.53K |
| 2026-08-13 | KRW 12,370.00 | -1.67% | KRW 12,610.00 | KRW 12,820.00 | KRW 12,070.00 | 31.87K |
| 2026-08-12 | KRW 12,580.00 | -2.78% | KRW 13,090.00 | KRW 13,140.00 | KRW 12,490.00 | 33.34K |
| 2026-08-11 | KRW 12,940.00 | +1.17% | KRW 12,560.00 | KRW 13,000.00 | KRW 12,560.00 | 23.66K |
| 2026-08-10 | KRW 12,790.00 | +1.75% | KRW 12,600.00 | KRW 12,890.00 | KRW 12,540.00 | 25.63K |
| 2026-08-07 | KRW 12,570.00 | +1.29% | KRW 12,500.00 | KRW 12,700.00 | KRW 12,290.00 | 21.66K |
| 2026-08-06 | KRW 12,410.00 | +0.08% | KRW 12,300.00 | KRW 12,590.00 | KRW 12,190.00 | 17.73K |
| 2026-08-05 | KRW 12,400.00 | +1.56% | KRW 12,260.00 | KRW 12,460.00 | KRW 12,230.00 | 24.25K |
| 2026-08-04 | KRW 12,210.00 | +1.92% | KRW 11,980.00 | KRW 12,290.00 | KRW 11,930.00 | 17.82K |
| 2026-08-03 | KRW 11,980.00 | -1.40% | KRW 11,800.00 | KRW 12,130.00 | KRW 11,760.00 | 22.98K |
| 2026-07-31 | KRW 12,150.00 | +2.62% | KRW 11,800.00 | KRW 12,240.00 | KRW 11,490.00 | 28.27K |
| 2026-07-30 | KRW 11,840.00 | +0.08% | KRW 11,560.00 | KRW 11,890.00 | KRW 11,460.00 | 25.08K |
| 2026-07-29 | KRW 11,830.00 | -1.50% | KRW 12,020.00 | KRW 12,040.00 | KRW 11,050.00 | 36.69K |
| 2026-07-28 | KRW 12,010.00 | -4.07% | KRW 12,530.00 | KRW 12,530.00 | KRW 11,800.00 | 35.14K |
| 2026-07-27 | KRW 12,520.00 | +0.24% | KRW 12,740.00 | KRW 12,750.00 | KRW 12,320.00 | 16.92K |
| 2026-07-24 | KRW 12,490.00 | +0.16% | KRW 12,310.00 | KRW 12,690.00 | KRW 12,310.00 | 12.66K |
| 2026-07-23 | KRW 12,470.00 | +2.97% | KRW 12,020.00 | KRW 12,500.00 | KRW 11,910.00 | 16.65K |
| 2026-07-22 | KRW 12,110.00 | -1.38% | KRW 12,430.00 | KRW 12,430.00 | KRW 12,010.00 | 19.61K |
| 2026-07-21 | KRW 12,280.00 | -0.81% | KRW 12,280.00 | KRW 12,500.00 | KRW 12,000.00 | 24.48K |
| 2026-07-20 | KRW 12,380.00 | -1.90% | KRW 12,520.00 | KRW 12,620.00 | KRW 12,200.00 | 9.27K |
| 2026-07-16 | KRW 12,620.00 | +0.16% | KRW 12,500.00 | KRW 12,640.00 | KRW 11,990.00 | 6.97K |
| 2026-07-15 | KRW 12,600.00 | +3.28% | KRW 12,210.00 | KRW 12,630.00 | KRW 12,010.00 | 24.21K |
| 2026-07-14 | KRW 12,200.00 | -2.40% | KRW 12,340.00 | KRW 12,490.00 | KRW 12,010.00 | 23.65K |
| 2026-07-13 | KRW 12,500.00 | -2.57% | KRW 12,920.00 | KRW 12,950.00 | KRW 12,430.00 | 11.04K |
| 2026-07-10 | KRW 12,830.00 | +2.89% | KRW 12,380.00 | KRW 12,930.00 | KRW 12,380.00 | 13.79K |
| 2026-07-09 | KRW 12,470.00 | -2.65% | KRW 12,530.00 | KRW 12,990.00 | KRW 12,200.00 | 36.11K |
| 2026-07-08 | KRW 12,810.00 | -0.70% | KRW 12,670.00 | KRW 13,000.00 | KRW 12,510.00 | 30.08K |
| 2026-07-07 | KRW 12,900.00 | +0.47% | KRW 12,870.00 | KRW 12,900.00 | KRW 12,460.00 | 14.11K |
| 2026-07-06 | KRW 12,840.00 | +3.13% | KRW 12,520.00 | KRW 12,850.00 | KRW 12,300.00 | 10.35K |
| 2026-07-03 | KRW 12,450.00 | +0.57% | KRW 12,380.00 | KRW 12,450.00 | KRW 12,000.00 | 22.09K |
| 2026-07-02 | KRW 12,380.00 | -1.35% | KRW 12,480.00 | KRW 12,600.00 | KRW 12,190.00 | 13.73K |
| 2026-07-01 | KRW 12,550.00 | +0.97% | KRW 12,500.00 | KRW 12,600.00 | KRW 12,050.00 | 23.20K |
| 2026-06-30 | KRW 12,430.00 | -2.89% | KRW 12,600.00 | KRW 12,880.00 | KRW 12,370.00 | 23.23K |
| 2026-06-29 | KRW 12,800.00 | +7.11% | KRW 11,860.00 | KRW 12,990.00 | KRW 11,730.00 | 71.46K |
| 2026-06-26 | KRW 11,950.00 | -3.47% | KRW 12,300.00 | KRW 12,390.00 | KRW 11,420.00 | 78.64K |
| 2026-06-25 | KRW 12,380.00 | -1.98% | KRW 12,630.00 | KRW 12,630.00 | KRW 12,150.00 | 24.14K |
| 2026-06-24 | KRW 12,630.00 | -0.86% | KRW 12,680.00 | KRW 12,680.00 | KRW 11,910.00 | 41.29K |
| 2026-06-23 | KRW 12,740.00 | -4.93% | KRW 13,270.00 | KRW 13,320.00 | KRW 12,410.00 | 33.13K |
| 2026-06-22 | KRW 13,400.00 | -1.83% | KRW 13,710.00 | KRW 13,710.00 | KRW 13,050.00 | 24.55K |
| 2026-06-19 | KRW 13,650.00 | +0.52% | KRW 13,410.00 | KRW 13,650.00 | KRW 12,935.00 | 49.55K |
| 2026-06-18 | KRW 13,580.00 | -0.88% | KRW 13,750.00 | KRW 13,750.00 | KRW 13,320.00 | 14.99K |
| 2026-06-17 | KRW 13,700.00 | +1.78% | KRW 13,490.00 | KRW 13,700.00 | KRW 13,300.00 | 11.09K |
| 2026-06-16 | KRW 13,460.00 | +0.22% | KRW 13,460.00 | KRW 13,770.00 | KRW 13,420.00 | 11.12K |
| 2026-06-15 | KRW 13,430.00 | +0.37% | KRW 13,440.00 | KRW 13,690.00 | KRW 13,330.00 | 18.02K |
| 2026-06-12 | KRW 13,380.00 | +0.22% | KRW 13,310.00 | KRW 13,640.00 | KRW 13,300.00 | 16.94K |
| 2026-06-11 | KRW 13,350.00 | +0.53% | KRW 13,200.00 | KRW 13,350.00 | KRW 12,900.00 | 14.19K |
| 2026-06-10 | KRW 13,280.00 | +0.45% | KRW 13,120.00 | KRW 13,370.00 | KRW 12,940.00 | 17.85K |
| 2026-06-09 | KRW 13,220.00 | +1.23% | KRW 13,490.00 | KRW 13,510.00 | KRW 12,870.00 | 42.67K |
| 2026-06-08 | KRW 13,060.00 | -5.29% | KRW 12,960.00 | KRW 13,100.00 | KRW 12,500.00 | 27.36K |
| 2026-06-05 | KRW 13,790.00 | -1.43% | KRW 13,990.00 | KRW 14,000.00 | KRW 13,390.00 | 20.88K |
| 2026-06-04 | KRW 13,990.00 | -0.78% | KRW 13,510.00 | KRW 14,100.00 | KRW 13,510.00 | 16.39K |
| 2026-06-02 | KRW 14,100.00 | -0.49% | KRW 13,900.00 | KRW 14,150.00 | KRW 13,340.00 | 26.35K |
| 2026-06-01 | KRW 14,170.00 | -4.77% | KRW 14,860.00 | KRW 14,880.00 | KRW 13,950.00 | 53.73K |
| 2026-05-29 | KRW 14,880.00 | -3.94% | KRW 15,370.00 | KRW 15,490.00 | KRW 14,670.00 | 37.79K |
| 2026-05-28 | KRW 15,490.00 | -1.09% | KRW 15,660.00 | KRW 15,700.00 | KRW 14,940.00 | 37.44K |
| 2026-05-27 | KRW 15,660.00 | -2.13% | KRW 16,000.00 | KRW 16,130.00 | KRW 15,550.00 | 22.10K |
| 2026-05-26 | KRW 16,000.00 | -2.02% | KRW 16,350.00 | KRW 16,420.00 | KRW 15,990.00 | 24.28K |
| 2026-05-22 | KRW 16,330.00 | +4.75% | KRW 15,590.00 | KRW 16,350.00 | KRW 15,560.00 | 38.67K |