DIOSTECH Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 1,230.00 | 1,277.00 | 1,216.00 | 1,233.00 | 6,165.00 | 7,293 |
| 2024-07-04 | 1,229.00 | 1,238.00 | 1,221.00 | 1,228.00 | 6,140.00 | 2,248 |
| 2024-07-03 | 1,228.00 | 1,248.00 | 1,210.00 | 1,229.00 | 6,145.00 | 4,261 |
| 2024-07-02 | 1,240.00 | 1,252.00 | 1,225.00 | 1,239.00 | 6,195.00 | 3,942 |
| 2024-07-01 | 1,226.00 | 1,250.00 | 1,220.00 | 1,240.00 | 6,200.00 | 6,515 |
| 2024-06-28 | 1,238.00 | 1,240.00 | 1,221.00 | 1,234.00 | 6,170.00 | 5,124 |
| 2024-06-27 | 1,238.00 | 1,258.00 | 1,224.00 | 1,238.00 | 6,190.00 | 3,881 |
| 2024-06-26 | 1,231.00 | 1,234.00 | 1,220.00 | 1,232.00 | 6,160.00 | 4,842 |
| 2024-06-25 | 1,230.00 | 1,250.00 | 1,201.00 | 1,231.00 | 6,155.00 | 4,681 |
| 2024-06-24 | 1,225.00 | 1,249.00 | 1,219.00 | 1,243.00 | 6,215.00 | 5,605 |
| 2024-06-21 | 1,248.00 | 1,259.00 | 1,219.00 | 1,249.00 | 6,245.00 | 8,929 |
| 2024-06-20 | 1,243.00 | 1,260.00 | 1,229.00 | 1,248.00 | 6,240.00 | 2,482 |
| 2024-06-19 | 1,239.00 | 1,266.00 | 1,215.00 | 1,248.00 | 6,240.00 | 8,826 |
| 2024-06-18 | 1,247.00 | 1,269.00 | 1,223.00 | 1,239.00 | 6,195.00 | 3,047 |
| 2024-06-17 | 1,231.00 | 1,273.00 | 1,228.00 | 1,247.00 | 6,235.00 | 2,644 |
| 2024-06-14 | 1,242.00 | 1,257.00 | 1,233.00 | 1,235.00 | 6,175.00 | 5,222 |
| 2024-06-13 | 1,251.00 | 1,261.00 | 1,234.00 | 1,259.00 | 6,295.00 | 10,811 |
| 2024-06-12 | 1,238.00 | 1,265.00 | 1,202.00 | 1,251.00 | 6,255.00 | 6,515 |
| 2024-06-11 | 1,267.00 | 1,267.00 | 1,227.00 | 1,238.00 | 6,190.00 | 3,302 |
| 2024-06-10 | 1,250.00 | 1,250.00 | 1,231.00 | 1,241.00 | 6,205.00 | 2,975 |
| 2024-06-07 | 1,259.00 | 1,262.00 | 1,239.00 | 1,244.00 | 6,220.00 | 7,041 |
| 2024-06-05 | 1,245.00 | 1,277.00 | 1,240.00 | 1,259.00 | 6,295.00 | 5,581 |
| 2024-06-04 | 1,255.00 | 1,259.00 | 1,235.00 | 1,249.00 | 6,245.00 | 4,194 |
| 2024-06-03 | 1,250.00 | 1,272.00 | 1,226.00 | 1,260.00 | 6,300.00 | 11,212 |
| 2024-05-31 | 1,240.00 | 1,269.00 | 1,226.00 | 1,250.00 | 6,250.00 | 5,473 |
| 2024-05-30 | 1,232.00 | 1,258.00 | 1,220.00 | 1,244.00 | 6,220.00 | 4,982 |
| 2024-05-29 | 1,243.00 | 1,263.00 | 1,205.00 | 1,248.00 | 6,240.00 | 5,415 |
| 2024-05-28 | 1,235.00 | 1,267.00 | 1,230.00 | 1,251.00 | 6,255.00 | 6,138 |
| 2024-05-27 | 1,220.00 | 1,245.00 | 1,213.00 | 1,234.00 | 6,170.00 | 2,972 |
| 2024-05-24 | 1,220.00 | 1,233.00 | 1,205.00 | 1,220.00 | 6,100.00 | 10,625 |
| 2024-05-23 | 1,264.00 | 1,264.00 | 1,216.00 | 1,244.00 | 6,220.00 | 10,715 |
| 2024-05-22 | 1,245.00 | 1,269.00 | 1,234.00 | 1,248.00 | 6,240.00 | 6,882 |
| 2024-05-21 | 1,235.00 | 1,272.00 | 1,227.00 | 1,245.00 | 6,225.00 | 3,706 |
| 2024-05-20 | 1,239.00 | 1,263.00 | 1,221.00 | 1,235.00 | 6,175.00 | 4,573 |
| 2024-05-17 | 1,240.00 | 1,250.00 | 1,211.00 | 1,239.00 | 6,195.00 | 19,289 |
| 2024-05-16 | 1,221.00 | 1,254.00 | 1,221.00 | 1,245.00 | 6,225.00 | 11,796 |
| 2024-05-14 | 1,243.00 | 1,258.00 | 1,235.00 | 1,257.00 | 6,285.00 | 6,316 |
| 2024-05-13 | 1,243.00 | 1,255.00 | 1,157.00 | 1,241.00 | 6,205.00 | 7,720 |
| 2024-05-10 | 1,231.00 | 1,248.00 | 1,231.00 | 1,243.00 | 6,215.00 | 8,044 |
| 2024-05-09 | 1,247.00 | 1,262.00 | 1,236.00 | 1,249.00 | 6,245.00 | 5,267 |
| 2024-05-08 | 1,245.00 | 1,259.00 | 1,230.00 | 1,259.00 | 6,295.00 | 9,770 |
| 2024-05-07 | 1,250.00 | 1,269.00 | 1,230.00 | 1,245.00 | 6,225.00 | 8,282 |
| 2024-05-03 | 1,391.00 | 1,430.00 | 1,250.00 | 1,250.00 | 6,250.00 | 255,339 |
| 2024-05-02 | 1,201.00 | 1,219.00 | 1,196.00 | 1,219.00 | 6,095.00 | 11,400 |
| 2024-04-30 | 1,247.00 | 1,247.00 | 1,195.00 | 1,218.00 | 6,090.00 | 6,252 |
| 2024-04-29 | 1,195.00 | 1,226.00 | 1,164.00 | 1,222.00 | 6,110.00 | 6,523 |
| 2024-04-26 | 1,184.00 | 1,202.00 | 1,180.00 | 1,195.00 | 5,975.00 | 4,613 |
| 2024-04-25 | 1,185.00 | 1,185.00 | 1,159.00 | 1,184.00 | 5,920.00 | 3,190 |
| 2024-04-24 | 1,168.00 | 1,168.00 | 1,130.00 | 1,157.00 | 5,785.00 | 9,162 |
| 2024-04-23 | 1,157.00 | 1,157.00 | 1,100.00 | 1,100.00 | 5,500.00 | 8,094 |
| 2024-04-22 | 1,148.00 | 1,166.00 | 1,140.00 | 1,149.00 | 5,745.00 | 4,014 |
| 2024-04-19 | 1,168.00 | 1,168.00 | 1,101.00 | 1,148.00 | 5,740.00 | 5,408 |
| 2024-04-18 | 1,155.00 | 1,180.00 | 1,151.00 | 1,168.00 | 5,840.00 | 2,112 |
| 2024-04-17 | 1,152.00 | 1,203.00 | 1,152.00 | 1,155.00 | 5,775.00 | 9,548 |
| 2024-04-16 | 1,195.00 | 1,195.00 | 1,151.00 | 1,151.00 | 5,755.00 | 6,091 |
| 2024-04-15 | 1,173.00 | 1,245.00 | 1,150.00 | 1,195.00 | 5,975.00 | 5,400 |
| 2024-04-12 | 1,206.00 | 1,228.00 | 1,206.00 | 1,217.00 | 6,085.00 | 3,366 |
| 2024-04-11 | 1,213.00 | 1,244.00 | 1,190.00 | 1,205.00 | 6,025.00 | 1,602 |
| 2024-04-09 | 1,208.00 | 1,242.00 | 1,191.00 | 1,200.00 | 6,000.00 | 4,633 |
| 2024-04-08 | 1,190.00 | 1,209.00 | 1,187.00 | 1,208.00 | 6,040.00 | 3,703 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.