DIOSTECH Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | 1,413.00 | 1,413.00 | 1,380.00 | 1,400.00 | 7,000.00 | 3,471 |
| 2023-10-12 | 1,410.00 | 1,428.00 | 1,402.00 | 1,413.00 | 7,065.00 | 4,603 |
| 2023-10-11 | 1,378.00 | 1,415.00 | 1,378.00 | 1,410.00 | 7,050.00 | 8,187 |
| 2023-10-10 | 1,408.00 | 1,408.00 | 1,360.00 | 1,377.00 | 6,885.00 | 11,147 |
| 2023-10-06 | 1,400.00 | 1,421.00 | 1,372.00 | 1,408.00 | 7,040.00 | 5,741 |
| 2023-10-05 | 1,420.00 | 1,420.00 | 1,360.00 | 1,407.00 | 7,035.00 | 5,090 |
| 2023-10-04 | 1,420.00 | 1,420.00 | 1,368.00 | 1,386.00 | 6,930.00 | 8,269 |
| 2023-09-27 | 1,402.00 | 1,423.00 | 1,360.00 | 1,420.00 | 7,100.00 | 5,913 |
| 2023-09-26 | 1,424.00 | 1,424.00 | 1,370.00 | 1,388.00 | 6,940.00 | 17,287 |
| 2023-09-25 | 1,417.00 | 1,448.00 | 1,398.00 | 1,398.00 | 6,990.00 | 10,585 |
| 2023-09-22 | 1,450.00 | 1,484.00 | 1,395.00 | 1,408.00 | 7,040.00 | 31,352 |
| 2023-09-21 | 1,535.00 | 1,574.00 | 1,450.00 | 1,460.00 | 7,300.00 | 41,690 |
| 2023-09-20 | 1,573.00 | 1,599.00 | 1,543.00 | 1,549.00 | 7,745.00 | 7,232 |
| 2023-09-19 | 1,595.00 | 1,632.00 | 1,553.00 | 1,573.00 | 7,865.00 | 12,186 |
| 2023-09-18 | 1,652.00 | 1,652.00 | 1,600.00 | 1,602.00 | 8,010.00 | 11,524 |
| 2023-09-15 | 1,664.00 | 1,680.00 | 1,634.00 | 1,655.00 | 8,275.00 | 12,136 |
| 2023-09-14 | 1,611.00 | 1,648.00 | 1,601.00 | 1,633.00 | 8,165.00 | 19,449 |
| 2023-09-13 | 1,665.00 | 1,706.00 | 1,611.00 | 1,611.00 | 8,055.00 | 20,099 |
| 2023-09-12 | 1,681.00 | 1,687.00 | 1,646.00 | 1,664.00 | 8,320.00 | 15,408 |
| 2023-09-11 | 1,650.00 | 1,681.00 | 1,642.00 | 1,681.00 | 8,405.00 | 17,613 |
| 2023-09-08 | 1,714.00 | 1,714.00 | 1,635.00 | 1,665.00 | 8,325.00 | 37,811 |
| 2023-09-07 | 1,770.00 | 1,775.00 | 1,691.00 | 1,714.00 | 8,570.00 | 32,935 |
| 2023-09-06 | 1,823.00 | 1,885.00 | 1,760.00 | 1,770.00 | 8,850.00 | 96,178 |
| 2023-09-05 | 1,543.00 | 1,866.00 | 1,543.00 | 1,823.00 | 9,115.00 | 339,073 |
| 2023-09-04 | 1,577.00 | 1,585.00 | 1,520.00 | 1,541.00 | 7,705.00 | 16,679 |
| 2023-09-01 | 1,582.00 | 1,590.00 | 1,505.00 | 1,577.00 | 7,885.00 | 12,466 |
| 2023-08-31 | 1,572.00 | 1,586.00 | 1,545.00 | 1,573.00 | 7,865.00 | 8,851 |
| 2023-08-30 | 1,545.00 | 1,590.00 | 1,532.00 | 1,572.00 | 7,860.00 | 24,077 |
| 2023-08-29 | 1,559.00 | 1,579.00 | 1,521.00 | 1,537.00 | 7,685.00 | 10,468 |
| 2023-08-28 | 1,590.00 | 1,590.00 | 1,518.00 | 1,531.00 | 7,655.00 | 25,100 |
| 2023-08-25 | 1,590.00 | 1,590.00 | 1,542.00 | 1,555.00 | 7,775.00 | 13,956 |
| 2023-08-24 | 1,590.00 | 1,599.00 | 1,561.00 | 1,590.00 | 7,950.00 | 4,090 |
| 2023-08-23 | 1,599.00 | 1,599.00 | 1,542.00 | 1,570.00 | 7,850.00 | 11,736 |
| 2023-08-22 | 1,600.00 | 1,647.00 | 1,570.00 | 1,599.00 | 7,995.00 | 8,860 |
| 2023-08-21 | 1,583.00 | 1,622.00 | 1,541.00 | 1,622.00 | 8,110.00 | 14,559 |
| 2023-08-18 | 1,566.00 | 1,600.00 | 1,500.00 | 1,565.00 | 7,825.00 | 53,587 |
| 2023-08-17 | 1,552.00 | 1,615.00 | 1,549.00 | 1,551.00 | 7,755.00 | 15,973 |
| 2023-08-16 | 1,681.00 | 1,681.00 | 1,581.00 | 1,590.00 | 7,950.00 | 33,813 |
| 2023-08-14 | 1,708.00 | 1,708.00 | 1,652.00 | 1,699.00 | 8,495.00 | 18,737 |
| 2023-08-11 | 1,699.00 | 1,725.00 | 1,673.00 | 1,710.00 | 8,550.00 | 8,903 |
| 2023-08-10 | 1,712.00 | 1,726.00 | 1,650.00 | 1,699.00 | 8,495.00 | 10,248 |
| 2023-08-09 | 1,716.00 | 1,729.00 | 1,684.00 | 1,705.00 | 8,525.00 | 10,838 |
| 2023-08-08 | 1,714.00 | 1,734.00 | 1,682.00 | 1,698.00 | 8,490.00 | 13,830 |
| 2023-08-07 | 1,726.00 | 1,755.00 | 1,695.00 | 1,714.00 | 8,570.00 | 22,129 |
| 2023-08-04 | 1,633.00 | 1,740.00 | 1,614.00 | 1,725.00 | 8,625.00 | 42,010 |
| 2023-08-03 | 1,617.00 | 1,669.00 | 1,595.00 | 1,633.00 | 8,165.00 | 17,049 |
| 2023-08-02 | 1,677.00 | 1,691.00 | 1,540.00 | 1,622.00 | 8,110.00 | 25,461 |
| 2023-08-01 | 1,647.00 | 1,695.00 | 1,647.00 | 1,677.00 | 8,385.00 | 13,365 |
| 2023-07-31 | 1,660.00 | 1,709.00 | 1,628.00 | 1,640.00 | 8,200.00 | 17,330 |
| 2023-07-28 | 1,590.00 | 1,668.00 | 1,583.00 | 1,660.00 | 8,300.00 | 19,675 |
| 2023-07-27 | 1,560.00 | 1,602.00 | 1,556.00 | 1,588.00 | 7,940.00 | 12,098 |
| 2023-07-26 | 1,627.00 | 1,672.00 | 1,500.00 | 1,560.00 | 7,800.00 | 50,196 |
| 2023-07-25 | 1,680.00 | 1,680.00 | 1,621.00 | 1,626.00 | 8,130.00 | 31,248 |
| 2023-07-24 | 1,720.00 | 1,754.00 | 1,616.00 | 1,680.00 | 8,400.00 | 32,580 |
| 2023-07-21 | 1,700.00 | 1,730.00 | 1,659.00 | 1,720.00 | 8,600.00 | 24,330 |
| 2023-07-20 | 1,622.00 | 1,704.00 | 1,591.00 | 1,700.00 | 8,500.00 | 30,697 |
| 2023-07-19 | 1,651.00 | 1,662.00 | 1,610.00 | 1,622.00 | 8,110.00 | 16,828 |
| 2023-07-18 | 1,670.00 | 1,730.00 | 1,616.00 | 1,619.00 | 8,095.00 | 21,400 |
| 2023-07-17 | 1,650.00 | 1,700.00 | 1,622.00 | 1,670.00 | 8,350.00 | 17,110 |
| 2023-07-14 | 1,726.00 | 1,726.00 | 1,625.00 | 1,642.00 | 8,210.00 | 66,756 |
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.