DIOSTECH Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 1,410.00 | 1,433.00 | 1,377.00 | 1,383.00 | 6,915.00 | 9,362 |
| 2024-01-09 | 1,376.00 | 1,424.00 | 1,376.00 | 1,408.00 | 7,040.00 | 13,630 |
| 2024-01-08 | 1,328.00 | 1,376.00 | 1,328.00 | 1,376.00 | 6,880.00 | 12,672 |
| 2024-01-05 | 1,338.00 | 1,338.00 | 1,319.00 | 1,328.00 | 6,640.00 | 9,247 |
| 2024-01-04 | 1,357.00 | 1,357.00 | 1,327.00 | 1,338.00 | 6,690.00 | 6,574 |
| 2024-01-03 | 1,345.00 | 1,367.00 | 1,344.00 | 1,357.00 | 6,785.00 | 6,320 |
| 2024-01-02 | 1,324.00 | 1,367.00 | 1,324.00 | 1,358.00 | 6,790.00 | 7,798 |
| 2023-12-28 | 1,362.00 | 1,374.00 | 1,349.00 | 1,370.00 | 6,850.00 | 6,714 |
| 2023-12-27 | 1,362.00 | 1,383.00 | 1,349.00 | 1,362.00 | 6,810.00 | 5,069 |
| 2023-12-26 | 1,345.00 | 1,378.00 | 1,343.00 | 1,362.00 | 6,810.00 | 7,685 |
| 2023-12-22 | 1,335.00 | 1,378.00 | 1,328.00 | 1,339.00 | 6,695.00 | 7,889 |
| 2023-12-21 | 1,336.00 | 1,366.00 | 1,333.00 | 1,335.00 | 6,675.00 | 6,961 |
| 2023-12-20 | 1,313.00 | 1,367.00 | 1,310.00 | 1,362.00 | 6,810.00 | 6,952 |
| 2023-12-19 | 1,300.00 | 1,320.00 | 1,295.00 | 1,310.00 | 6,550.00 | 7,034 |
| 2023-12-18 | 1,360.00 | 1,387.00 | 1,292.00 | 1,292.00 | 6,460.00 | 10,765 |
| 2023-12-15 | 1,380.00 | 1,380.00 | 1,359.00 | 1,360.00 | 6,800.00 | 7,838 |
| 2023-12-14 | 1,347.00 | 1,381.00 | 1,347.00 | 1,372.00 | 6,860.00 | 10,466 |
| 2023-12-13 | 1,315.00 | 1,350.00 | 1,297.00 | 1,347.00 | 6,735.00 | 7,022 |
| 2023-12-12 | 1,328.00 | 1,375.00 | 1,260.00 | 1,315.00 | 6,575.00 | 18,536 |
| 2023-12-11 | 1,254.00 | 1,329.00 | 1,225.00 | 1,329.00 | 6,645.00 | 9,639 |
| 2023-12-08 | 1,247.00 | 1,269.00 | 1,241.00 | 1,254.00 | 6,270.00 | 6,041 |
| 2023-12-07 | 1,268.00 | 1,282.00 | 1,245.00 | 1,246.00 | 6,230.00 | 8,759 |
| 2023-12-06 | 1,289.00 | 1,298.00 | 1,253.00 | 1,270.00 | 6,350.00 | 13,929 |
| 2023-12-05 | 1,282.00 | 1,318.00 | 1,278.00 | 1,287.00 | 6,435.00 | 1,912 |
| 2023-12-04 | 1,330.00 | 1,358.00 | 1,277.00 | 1,282.00 | 6,410.00 | 12,448 |
| 2023-12-01 | 1,344.00 | 1,344.00 | 1,315.00 | 1,331.00 | 6,655.00 | 3,430 |
| 2023-11-30 | 1,343.00 | 1,355.00 | 1,338.00 | 1,344.00 | 6,720.00 | 3,426 |
| 2023-11-29 | 1,346.00 | 1,350.00 | 1,337.00 | 1,345.00 | 6,725.00 | 5,897 |
| 2023-11-28 | 1,355.00 | 1,355.00 | 1,269.00 | 1,346.00 | 6,730.00 | 6,580 |
| 2023-11-27 | 1,319.00 | 1,350.00 | 1,319.00 | 1,340.00 | 6,700.00 | 3,922 |
| 2023-11-24 | 1,335.00 | 1,353.00 | 1,330.00 | 1,342.00 | 6,710.00 | 3,414 |
| 2023-11-23 | 1,344.00 | 1,354.00 | 1,330.00 | 1,335.00 | 6,675.00 | 4,036 |
| 2023-11-22 | 1,345.00 | 1,345.00 | 1,330.00 | 1,344.00 | 6,720.00 | 5,061 |
| 2023-11-21 | 1,323.00 | 1,350.00 | 1,310.00 | 1,345.00 | 6,725.00 | 6,950 |
| 2023-11-20 | 1,301.00 | 1,358.00 | 1,297.00 | 1,323.00 | 6,615.00 | 2,828 |
| 2023-11-17 | 1,358.00 | 1,358.00 | 1,298.00 | 1,313.00 | 6,565.00 | 7,623 |
| 2023-11-16 | 1,299.00 | 1,316.00 | 1,277.00 | 1,314.00 | 6,570.00 | 6,287 |
| 2023-11-15 | 1,265.00 | 1,300.00 | 1,257.00 | 1,296.00 | 6,480.00 | 15,498 |
| 2023-11-14 | 1,248.00 | 1,264.00 | 1,233.00 | 1,263.00 | 6,315.00 | 7,129 |
| 2023-11-13 | 1,245.00 | 1,269.00 | 1,224.00 | 1,236.00 | 6,180.00 | 8,411 |
| 2023-11-10 | 1,250.00 | 1,280.00 | 1,205.00 | 1,244.00 | 6,220.00 | 4,085 |
| 2023-11-09 | 1,258.00 | 1,279.00 | 1,240.00 | 1,254.00 | 6,270.00 | 5,433 |
| 2023-11-08 | 1,254.00 | 1,273.00 | 1,245.00 | 1,258.00 | 6,290.00 | 5,913 |
| 2023-11-07 | 1,250.00 | 1,282.00 | 1,210.00 | 1,254.00 | 6,270.00 | 8,105 |
| 2023-11-06 | 1,232.00 | 1,250.00 | 1,214.00 | 1,248.00 | 6,240.00 | 12,009 |
| 2023-11-03 | 1,222.00 | 1,240.00 | 1,218.00 | 1,230.00 | 6,150.00 | 8,071 |
| 2023-11-02 | 1,189.00 | 1,237.00 | 1,189.00 | 1,222.00 | 6,110.00 | 6,989 |
| 2023-11-01 | 1,177.00 | 1,240.00 | 1,177.00 | 1,189.00 | 5,945.00 | 5,248 |
| 2023-10-31 | 1,239.00 | 1,250.00 | 1,175.00 | 1,190.00 | 5,950.00 | 11,619 |
| 2023-10-30 | 1,222.00 | 1,295.00 | 1,222.00 | 1,239.00 | 6,195.00 | 5,503 |
| 2023-10-27 | 1,255.00 | 1,295.00 | 1,204.00 | 1,234.00 | 6,170.00 | 14,388 |
| 2023-10-26 | 1,272.00 | 1,272.00 | 1,219.00 | 1,256.00 | 6,280.00 | 26,142 |
| 2023-10-25 | 1,275.00 | 1,286.00 | 1,260.00 | 1,271.00 | 6,355.00 | 3,740 |
| 2023-10-24 | 1,245.00 | 1,292.00 | 1,201.00 | 1,271.00 | 6,355.00 | 20,921 |
| 2023-10-23 | 1,271.00 | 1,298.00 | 1,237.00 | 1,244.00 | 6,220.00 | 13,227 |
| 2023-10-20 | 1,360.00 | 1,360.00 | 1,260.00 | 1,265.00 | 6,325.00 | 32,049 |
| 2023-10-19 | 1,398.00 | 1,398.00 | 1,340.00 | 1,360.00 | 6,800.00 | 11,065 |
| 2023-10-18 | 1,420.00 | 1,440.00 | 1,363.00 | 1,396.00 | 6,980.00 | 12,086 |
| 2023-10-17 | 1,401.00 | 1,417.00 | 1,375.00 | 1,396.00 | 6,980.00 | 7,894 |
| 2023-10-16 | 1,409.00 | 1,409.00 | 1,360.00 | 1,386.00 | 6,930.00 | 10,678 |
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.