DIOSTECH Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 1,196.00 | 1,209.00 | 1,190.00 | 1,190.00 | 5,950.00 | 11,610 |
| 2024-04-04 | 1,214.00 | 1,214.00 | 1,185.00 | 1,210.00 | 6,050.00 | 10,121 |
| 2024-04-03 | 1,222.00 | 1,240.00 | 1,203.00 | 1,214.00 | 6,070.00 | 4,402 |
| 2024-04-02 | 1,250.00 | 1,254.00 | 1,229.00 | 1,240.00 | 6,200.00 | 4,551 |
| 2024-04-01 | 1,239.00 | 1,249.00 | 1,226.00 | 1,243.00 | 6,215.00 | 4,208 |
| 2024-03-29 | 1,236.00 | 1,242.00 | 1,226.00 | 1,239.00 | 6,195.00 | 4,185 |
| 2024-03-28 | 1,238.00 | 1,238.00 | 1,221.00 | 1,236.00 | 6,180.00 | 4,006 |
| 2024-03-27 | 1,227.00 | 1,234.00 | 1,218.00 | 1,231.00 | 6,155.00 | 6,904 |
| 2024-03-26 | 1,204.00 | 1,243.00 | 1,204.00 | 1,230.00 | 6,150.00 | 17,216 |
| 2024-03-25 | 1,202.00 | 1,211.00 | 1,195.00 | 1,204.00 | 6,020.00 | 4,167 |
| 2024-03-22 | 1,201.00 | 1,210.00 | 1,188.00 | 1,201.00 | 6,005.00 | 6,918 |
| 2024-03-21 | 1,180.00 | 1,224.00 | 1,180.00 | 1,200.00 | 6,000.00 | 7,122 |
| 2024-03-20 | 1,160.00 | 1,188.00 | 1,153.00 | 1,180.00 | 5,900.00 | 5,649 |
| 2024-03-19 | 1,180.00 | 1,200.00 | 1,146.00 | 1,151.00 | 5,755.00 | 18,660 |
| 2024-03-18 | 1,157.00 | 1,218.00 | 1,157.00 | 1,178.00 | 5,890.00 | 7,296 |
| 2024-03-15 | 1,155.00 | 1,192.00 | 1,140.00 | 1,155.00 | 5,775.00 | 6,126 |
| 2024-03-14 | 1,186.00 | 1,225.00 | 1,123.00 | 1,155.00 | 5,775.00 | 13,739 |
| 2024-03-13 | 1,199.00 | 1,214.00 | 1,177.00 | 1,185.00 | 5,925.00 | 5,214 |
| 2024-03-12 | 1,184.00 | 1,212.00 | 1,173.00 | 1,184.00 | 5,920.00 | 10,298 |
| 2024-03-11 | 1,202.00 | 1,202.00 | 1,176.00 | 1,182.00 | 5,910.00 | 6,757 |
| 2024-03-08 | 1,221.00 | 1,237.00 | 1,180.00 | 1,190.00 | 5,950.00 | 19,173 |
| 2024-03-07 | 1,233.00 | 1,246.00 | 1,216.00 | 1,220.00 | 6,100.00 | 7,312 |
| 2024-03-06 | 1,233.00 | 1,274.00 | 1,214.00 | 1,233.00 | 6,165.00 | 5,946 |
| 2024-03-05 | 1,275.00 | 1,275.00 | 1,214.00 | 1,233.00 | 6,165.00 | 13,575 |
| 2024-03-04 | 1,256.00 | 1,293.00 | 1,225.00 | 1,235.00 | 6,175.00 | 9,365 |
| 2024-02-29 | 1,288.00 | 1,288.00 | 1,250.00 | 1,250.00 | 6,250.00 | 13,858 |
| 2024-02-28 | 1,301.00 | 1,354.00 | 1,240.00 | 1,290.00 | 6,450.00 | 15,302 |
| 2024-02-27 | 1,348.00 | 1,377.00 | 1,301.00 | 1,301.00 | 6,505.00 | 7,352 |
| 2024-02-26 | 1,341.00 | 1,363.00 | 1,336.00 | 1,348.00 | 6,740.00 | 6,219 |
| 2024-02-23 | 1,394.00 | 1,398.00 | 1,360.00 | 1,369.00 | 6,845.00 | 12,044 |
| 2024-02-22 | 1,405.00 | 1,405.00 | 1,370.00 | 1,395.00 | 6,975.00 | 9,016 |
| 2024-02-21 | 1,404.00 | 1,422.00 | 1,389.00 | 1,396.00 | 6,980.00 | 7,204 |
| 2024-02-20 | 1,406.00 | 1,408.00 | 1,387.00 | 1,402.00 | 7,010.00 | 2,941 |
| 2024-02-19 | 1,414.00 | 1,434.00 | 1,368.00 | 1,406.00 | 7,030.00 | 5,958 |
| 2024-02-16 | 1,413.00 | 1,440.00 | 1,385.00 | 1,413.00 | 7,065.00 | 9,439 |
| 2024-02-15 | 1,445.00 | 1,445.00 | 1,359.00 | 1,412.00 | 7,060.00 | 5,888 |
| 2024-02-14 | 1,432.00 | 1,445.00 | 1,350.00 | 1,410.00 | 7,050.00 | 8,407 |
| 2024-02-13 | 1,371.00 | 1,440.00 | 1,370.00 | 1,432.00 | 7,160.00 | 14,216 |
| 2024-02-08 | 1,377.00 | 1,377.00 | 1,350.00 | 1,371.00 | 6,855.00 | 6,764 |
| 2024-02-07 | 1,342.00 | 1,380.00 | 1,342.00 | 1,377.00 | 6,885.00 | 7,502 |
| 2024-02-06 | 1,406.00 | 1,419.00 | 1,362.00 | 1,365.00 | 6,825.00 | 15,781 |
| 2024-02-05 | 1,441.00 | 1,457.00 | 1,382.00 | 1,421.00 | 7,105.00 | 8,042 |
| 2024-02-02 | 1,430.00 | 1,485.00 | 1,390.00 | 1,433.00 | 7,165.00 | 8,213 |
| 2024-02-01 | 1,429.00 | 1,494.00 | 1,411.00 | 1,427.00 | 7,135.00 | 10,564 |
| 2024-01-31 | 1,507.00 | 1,520.00 | 1,465.00 | 1,465.00 | 7,325.00 | 10,110 |
| 2024-01-30 | 1,610.00 | 1,615.00 | 1,475.00 | 1,505.00 | 7,525.00 | 23,011 |
| 2024-01-29 | 1,520.00 | 1,651.00 | 1,520.00 | 1,550.00 | 7,750.00 | 70,049 |
| 2024-01-26 | 1,480.00 | 1,556.00 | 1,479.00 | 1,520.00 | 7,600.00 | 34,786 |
| 2024-01-25 | 1,483.00 | 1,490.00 | 1,450.00 | 1,480.00 | 7,400.00 | 14,633 |
| 2024-01-24 | 1,489.00 | 1,545.00 | 1,460.00 | 1,490.00 | 7,450.00 | 24,629 |
| 2024-01-23 | 1,425.00 | 1,581.00 | 1,411.00 | 1,489.00 | 7,445.00 | 75,529 |
| 2024-01-22 | 1,395.00 | 1,437.00 | 1,380.00 | 1,425.00 | 7,125.00 | 25,196 |
| 2024-01-19 | 1,336.00 | 1,438.00 | 1,336.00 | 1,372.00 | 6,860.00 | 7,325 |
| 2024-01-18 | 1,346.00 | 1,356.00 | 1,249.00 | 1,330.00 | 6,650.00 | 13,654 |
| 2024-01-17 | 1,370.00 | 1,389.00 | 1,317.00 | 1,329.00 | 6,645.00 | 12,554 |
| 2024-01-16 | 1,381.00 | 1,420.00 | 1,347.00 | 1,370.00 | 6,850.00 | 10,218 |
| 2024-01-15 | 1,360.00 | 1,397.00 | 1,340.00 | 1,381.00 | 6,905.00 | 26,323 |
| 2024-01-12 | 1,381.00 | 1,670.00 | 1,321.00 | 1,365.00 | 6,825.00 | 234,132 |
| 2024-01-11 | 1,383.00 | 1,405.00 | 1,375.00 | 1,380.00 | 6,900.00 | 4,628 |
| 2024-01-10 | 1,410.00 | 1,433.00 | 1,377.00 | 1,383.00 | 6,915.00 | 9,362 |
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.