UK markets open in 7 hours 13 minutes
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.43 +0.07 (+0.08%) GOLD FUTURES
2,400.60 -7.20 (-0.30%) DOW
37,798.97 +63.86 (+0.17%) Bitcoin GBP
51,289.21 +281.57 (+0.55%)
D.I Corporation (003160.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 22,050.00 | 22,100.00 | 18,580.00 | 19,070.00 | 19,070.00 | 5,706,280 |
| 15 Apr 2024 | 18,950.00 | 23,150.00 | 18,750.00 | 22,650.00 | 22,650.00 | 14,379,849 |
| 12 Apr 2024 | 17,750.00 | 20,100.00 | 17,640.00 | 18,940.00 | 18,940.00 | 12,491,407 |
| 11 Apr 2024 | 15,300.00 | 18,470.00 | 15,150.00 | 17,580.00 | 17,580.00 | 18,159,550 |
| 09 Apr 2024 | 14,910.00 | 16,420.00 | 14,170.00 | 15,700.00 | 15,700.00 | 5,655,466 |
| 08 Apr 2024 | 15,420.00 | 15,500.00 | 14,310.00 | 15,040.00 | 15,040.00 | 2,458,661 |
| 05 Apr 2024 | 15,750.00 | 16,780.00 | 15,400.00 | 15,400.00 | 15,400.00 | 4,821,262 |
| 04 Apr 2024 | 13,550.00 | 17,200.00 | 13,350.00 | 16,140.00 | 16,140.00 | 20,731,903 |
| 03 Apr 2024 | 11,460.00 | 13,730.00 | 10,940.00 | 13,700.00 | 13,700.00 | 6,361,484 |
| 02 Apr 2024 | 12,450.00 | 12,520.00 | 11,450.00 | 11,710.00 | 11,710.00 | 1,996,420 |
| 01 Apr 2024 | 13,250.00 | 13,250.00 | 12,210.00 | 12,210.00 | 12,210.00 | 2,263,231 |
| 29 Mar 2024 | 11,430.00 | 14,030.00 | 11,430.00 | 12,750.00 | 12,750.00 | 16,512,882 |
| 28 Mar 2024 | 10,550.00 | 11,840.00 | 10,480.00 | 11,320.00 | 11,320.00 | 5,185,746 |
| 27 Mar 2024 | 9,820.00 | 10,790.00 | 9,660.00 | 10,560.00 | 10,560.00 | 2,920,150 |
| 26 Mar 2024 | 9,400.00 | 9,690.00 | 9,240.00 | 9,580.00 | 9,580.00 | 760,224 |
| 25 Mar 2024 | 9,600.00 | 9,680.00 | 9,320.00 | 9,440.00 | 9,440.00 | 484,782 |
| 22 Mar 2024 | 9,930.00 | 9,980.00 | 9,360.00 | 9,600.00 | 9,600.00 | 631,742 |
| 21 Mar 2024 | 10,070.00 | 10,840.00 | 9,780.00 | 9,810.00 | 9,810.00 | 1,670,356 |
| 20 Mar 2024 | 9,790.00 | 10,340.00 | 9,380.00 | 9,850.00 | 9,850.00 | 1,519,795 |
| 19 Mar 2024 | 10,620.00 | 11,000.00 | 9,470.00 | 9,790.00 | 9,790.00 | 3,107,641 |
| 18 Mar 2024 | 10,380.00 | 11,000.00 | 10,360.00 | 10,470.00 | 10,470.00 | 1,412,110 |
| 15 Mar 2024 | 10,180.00 | 10,580.00 | 9,910.00 | 10,380.00 | 10,380.00 | 986,751 |
| 14 Mar 2024 | 11,030.00 | 11,040.00 | 10,370.00 | 10,470.00 | 10,470.00 | 954,855 |
| 13 Mar 2024 | 10,950.00 | 11,440.00 | 10,730.00 | 11,000.00 | 11,000.00 | 1,897,310 |
| 12 Mar 2024 | 10,370.00 | 10,940.00 | 10,190.00 | 10,800.00 | 10,800.00 | 1,791,964 |
| 11 Mar 2024 | 11,410.00 | 11,500.00 | 10,290.00 | 10,400.00 | 10,400.00 | 2,602,758 |
| 08 Mar 2024 | 12,100.00 | 12,410.00 | 11,600.00 | 11,790.00 | 11,790.00 | 1,494,597 |
| 07 Mar 2024 | 11,950.00 | 12,550.00 | 11,910.00 | 12,390.00 | 12,390.00 | 2,782,365 |
| 06 Mar 2024 | 11,440.00 | 12,500.00 | 11,210.00 | 12,070.00 | 12,070.00 | 7,766,821 |
| 05 Mar 2024 | 9,250.00 | 11,750.00 | 9,040.00 | 11,740.00 | 11,740.00 | 12,937,156 |
| 04 Mar 2024 | 8,840.00 | 9,250.00 | 8,830.00 | 9,040.00 | 9,040.00 | 825,749 |
| 29 Feb 2024 | 8,620.00 | 9,070.00 | 8,390.00 | 8,720.00 | 8,720.00 | 978,435 |
| 28 Feb 2024 | 8,320.00 | 9,290.00 | 8,150.00 | 8,450.00 | 8,450.00 | 1,976,769 |
| 27 Feb 2024 | 8,420.00 | 8,510.00 | 8,150.00 | 8,350.00 | 8,350.00 | 769,445 |
| 26 Feb 2024 | 8,710.00 | 8,900.00 | 8,320.00 | 8,490.00 | 8,490.00 | 802,787 |
| 23 Feb 2024 | 8,670.00 | 8,950.00 | 8,160.00 | 8,770.00 | 8,770.00 | 1,250,767 |
| 22 Feb 2024 | 8,310.00 | 8,720.00 | 7,990.00 | 8,590.00 | 8,590.00 | 2,721,533 |
| 21 Feb 2024 | 8,260.00 | 8,260.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1,591,798 |
| 20 Feb 2024 | 7,190.00 | 8,190.00 | 7,140.00 | 7,940.00 | 7,940.00 | 6,634,679 |
| 19 Feb 2024 | 6,200.00 | 7,240.00 | 6,170.00 | 7,160.00 | 7,160.00 | 2,772,060 |
| 16 Feb 2024 | 6,230.00 | 6,330.00 | 6,150.00 | 6,240.00 | 6,240.00 | 131,836 |
| 15 Feb 2024 | 6,240.00 | 6,270.00 | 6,120.00 | 6,160.00 | 6,160.00 | 93,376 |
| 14 Feb 2024 | 6,100.00 | 6,300.00 | 6,060.00 | 6,200.00 | 6,200.00 | 163,241 |
| 13 Feb 2024 | 6,070.00 | 6,270.00 | 6,020.00 | 6,160.00 | 6,160.00 | 193,114 |
| 08 Feb 2024 | 5,870.00 | 6,060.00 | 5,870.00 | 6,000.00 | 6,000.00 | 60,245 |
| 07 Feb 2024 | 6,010.00 | 6,040.00 | 5,800.00 | 5,870.00 | 5,870.00 | 137,010 |
| 06 Feb 2024 | 6,030.00 | 6,050.00 | 5,890.00 | 6,010.00 | 6,010.00 | 93,751 |
| 05 Feb 2024 | 6,110.00 | 6,110.00 | 5,960.00 | 6,000.00 | 6,000.00 | 61,917 |
| 02 Feb 2024 | 5,980.00 | 6,140.00 | 5,980.00 | 6,050.00 | 6,050.00 | 109,298 |
| 01 Feb 2024 | 5,950.00 | 6,040.00 | 5,900.00 | 5,980.00 | 5,980.00 | 120,412 |
| 31 Jan 2024 | 6,280.00 | 6,280.00 | 5,970.00 | 6,000.00 | 6,000.00 | 146,569 |
| 30 Jan 2024 | 6,320.00 | 6,410.00 | 6,150.00 | 6,230.00 | 6,230.00 | 107,199 |
| 29 Jan 2024 | 6,470.00 | 6,510.00 | 6,300.00 | 6,340.00 | 6,340.00 | 165,255 |
| 26 Jan 2024 | 6,470.00 | 6,570.00 | 6,400.00 | 6,460.00 | 6,460.00 | 130,783 |
| 25 Jan 2024 | 6,530.00 | 6,680.00 | 6,440.00 | 6,510.00 | 6,510.00 | 432,876 |
| 24 Jan 2024 | 6,410.00 | 6,570.00 | 6,350.00 | 6,500.00 | 6,500.00 | 189,818 |
| 23 Jan 2024 | 6,440.00 | 6,450.00 | 6,330.00 | 6,390.00 | 6,390.00 | 87,409 |
| 22 Jan 2024 | 6,290.00 | 6,530.00 | 6,280.00 | 6,440.00 | 6,440.00 | 358,582 |
| 19 Jan 2024 | 6,050.00 | 6,240.00 | 6,030.00 | 6,200.00 | 6,200.00 | 147,518 |
| 18 Jan 2024 | 5,860.00 | 5,990.00 | 5,790.00 | 5,930.00 | 5,930.00 | 59,495 |
| 17 Jan 2024 | 6,030.00 | 6,080.00 | 5,630.00 | 5,910.00 | 5,910.00 | 98,084 |
| 16 Jan 2024 | 6,130.00 | 6,190.00 | 5,960.00 | 6,020.00 | 6,020.00 | 78,438 |
| 15 Jan 2024 | 6,220.00 | 6,260.00 | 6,160.00 | 6,130.00 | 6,130.00 | 15,338 |
| 12 Jan 2024 | 6,350.00 | 6,360.00 | 6,130.00 | 6,210.00 | 6,210.00 | 137,565 |
| 11 Jan 2024 | 6,450.00 | 6,470.00 | 6,340.00 | 6,350.00 | 6,350.00 | 109,511 |
| 10 Jan 2024 | 6,470.00 | 6,500.00 | 6,360.00 | 6,440.00 | 6,440.00 | 152,390 |
| 09 Jan 2024 | 6,510.00 | 6,660.00 | 6,350.00 | 6,510.00 | 6,510.00 | 229,578 |
| 08 Jan 2024 | 6,460.00 | 6,560.00 | 6,390.00 | 6,420.00 | 6,420.00 | 166,160 |
| 05 Jan 2024 | 6,510.00 | 6,570.00 | 6,400.00 | 6,420.00 | 6,420.00 | 155,968 |
| 04 Jan 2024 | 6,500.00 | 6,730.00 | 6,460.00 | 6,510.00 | 6,510.00 | 229,443 |
| 03 Jan 2024 | 6,520.00 | 6,910.00 | 6,350.00 | 6,570.00 | 6,570.00 | 576,668 |
| 02 Jan 2024 | 6,380.00 | 6,760.00 | 6,330.00 | 6,710.00 | 6,710.00 | 477,742 |
| 28 Dec 2023 | 6,420.00 | 6,430.00 | 6,250.00 | 6,300.00 | 6,300.00 | 113,520 |
| 27 Dec 2023 | 6,210.00 | 6,390.00 | 6,200.00 | 6,360.00 | 6,360.00 | 216,314 |
| 27 Dec 2023 | 100 Dividend | |||||
| 26 Dec 2023 | 6,400.00 | 6,470.00 | 6,190.00 | 6,210.00 | 6,110.00 | 284,374 |
| 22 Dec 2023 | 6,500.00 | 6,580.00 | 6,320.00 | 6,400.00 | 6,296.94 | 368,198 |
| 21 Dec 2023 | 6,150.00 | 6,550.00 | 6,100.00 | 6,350.00 | 6,247.75 | 264,980 |
| 20 Dec 2023 | 6,330.00 | 6,350.00 | 6,220.00 | 6,270.00 | 6,169.03 | 136,358 |
| 19 Dec 2023 | 6,350.00 | 6,390.00 | 6,190.00 | 6,270.00 | 6,169.03 | 189,041 |
| 18 Dec 2023 | 6,120.00 | 6,350.00 | 6,120.00 | 6,310.00 | 6,208.39 | 287,800 |
| 15 Dec 2023 | 6,340.00 | 6,350.00 | 6,080.00 | 6,100.00 | 6,001.77 | 434,612 |
| 14 Dec 2023 | 6,270.00 | 7,110.00 | 6,120.00 | 6,390.00 | 6,287.10 | 3,525,411 |
| 13 Dec 2023 | 5,980.00 | 6,470.00 | 5,840.00 | 6,190.00 | 6,090.32 | 905,140 |
| 12 Dec 2023 | 5,760.00 | 5,900.00 | 5,710.00 | 5,900.00 | 5,804.99 | 168,639 |
| 11 Dec 2023 | 5,700.00 | 5,740.00 | 5,650.00 | 5,690.00 | 5,598.37 | 78,377 |
| 08 Dec 2023 | 5,650.00 | 5,750.00 | 5,620.00 | 5,650.00 | 5,559.02 | 67,345 |
| 07 Dec 2023 | 5,710.00 | 5,710.00 | 5,540.00 | 5,610.00 | 5,519.66 | 76,213 |
| 06 Dec 2023 | 5,640.00 | 5,690.00 | 5,510.00 | 5,660.00 | 5,568.86 | 87,790 |
| 05 Dec 2023 | 5,750.00 | 5,830.00 | 5,540.00 | 5,600.00 | 5,509.82 | 160,013 |
| 04 Dec 2023 | 5,840.00 | 5,930.00 | 5,730.00 | 5,810.00 | 5,716.44 | 197,814 |
| 01 Dec 2023 | 5,950.00 | 6,000.00 | 5,760.00 | 5,780.00 | 5,686.92 | 168,740 |
| 30 Nov 2023 | 5,980.00 | 6,010.00 | 5,870.00 | 5,970.00 | 5,873.86 | 77,981 |
| 29 Nov 2023 | 6,090.00 | 6,090.00 | 5,910.00 | 5,910.00 | 5,814.83 | 89,814 |
| 28 Nov 2023 | 6,150.00 | 6,180.00 | 6,000.00 | 6,030.00 | 5,932.90 | 131,056 |
| 27 Nov 2023 | 6,080.00 | 6,220.00 | 6,030.00 | 6,130.00 | 6,031.29 | 69,743 |
| 24 Nov 2023 | 6,200.00 | 6,200.00 | 6,010.00 | 6,080.00 | 5,982.09 | 83,758 |
| 23 Nov 2023 | 6,190.00 | 6,210.00 | 6,070.00 | 6,070.00 | 5,972.25 | 98,318 |
| 22 Nov 2023 | 6,160.00 | 6,260.00 | 6,100.00 | 6,190.00 | 6,090.32 | 71,460 |
| 21 Nov 2023 | 6,150.00 | 6,290.00 | 6,150.00 | 6,160.00 | 6,060.81 | 82,683 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.