DIOSTECH Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 1,777.00 | 1,786.00 | 1,676.00 | 1,717.00 | 8,585.00 | 27,379 |
| 2023-07-12 | 1,720.00 | 1,720.00 | 1,657.00 | 1,670.00 | 8,350.00 | 17,684 |
| 2023-07-11 | 1,680.00 | 1,712.00 | 1,668.00 | 1,689.00 | 8,445.00 | 14,273 |
| 2023-07-10 | 1,688.00 | 1,689.00 | 1,640.00 | 1,680.00 | 8,400.00 | 16,520 |
| 2023-07-07 | 1,623.00 | 1,686.00 | 1,610.00 | 1,686.00 | 8,430.00 | 39,968 |
| 2023-07-06 | 1,737.00 | 1,738.00 | 1,620.00 | 1,622.00 | 8,110.00 | 54,208 |
| 2023-07-05 | 1,732.00 | 1,760.00 | 1,710.00 | 1,720.00 | 8,600.00 | 17,720 |
| 2023-07-04 | 1,782.00 | 1,799.00 | 1,725.00 | 1,731.00 | 8,655.00 | 25,055 |
| 2023-07-03 | 1,778.00 | 1,810.00 | 1,733.00 | 1,779.00 | 8,895.00 | 30,011 |
| 2023-06-30 | 1,741.00 | 1,788.00 | 1,702.00 | 1,747.00 | 8,735.00 | 21,477 |
| 2023-06-29 | 1,700.00 | 1,818.00 | 1,700.00 | 1,741.00 | 8,705.00 | 40,541 |
| 2023-06-28 | 1,819.00 | 1,825.00 | 1,736.00 | 1,736.00 | 8,680.00 | 48,194 |
| 2023-06-27 | 1,843.00 | 1,858.00 | 1,803.00 | 1,810.00 | 9,050.00 | 22,394 |
| 2023-06-26 | 1,810.00 | 1,853.00 | 1,750.00 | 1,843.00 | 9,215.00 | 37,066 |
| 2023-06-23 | 1,802.00 | 1,849.00 | 1,768.00 | 1,801.00 | 9,005.00 | 39,975 |
| 2023-06-22 | 1,810.00 | 1,828.00 | 1,761.00 | 1,802.00 | 9,010.00 | 35,785 |
| 2023-06-21 | 1,826.00 | 1,863.00 | 1,800.00 | 1,810.00 | 9,050.00 | 39,131 |
| 2023-06-20 | 1,870.00 | 1,884.00 | 1,800.00 | 1,829.00 | 9,145.00 | 49,725 |
| 2023-06-19 | 1,906.00 | 1,906.00 | 1,852.00 | 1,870.00 | 9,350.00 | 26,414 |
| 2023-06-16 | 1,904.00 | 1,913.00 | 1,852.00 | 1,905.00 | 9,525.00 | 30,733 |
| 2023-06-15 | 1,909.00 | 1,985.00 | 1,830.00 | 1,899.00 | 9,495.00 | 32,442 |
| 2023-06-14 | 1,945.00 | 1,957.00 | 1,891.00 | 1,900.00 | 9,500.00 | 45,880 |
| 2023-06-13 | 1,922.00 | 1,968.00 | 1,900.00 | 1,938.00 | 9,690.00 | 36,316 |
| 2023-06-12 | 1,910.00 | 2,050.00 | 1,910.00 | 1,920.00 | 9,600.00 | 30,215 |
| 2023-06-09 | 1,953.00 | 1,986.00 | 1,915.00 | 1,920.00 | 9,600.00 | 38,871 |
| 2023-06-08 | 2,000.00 | 2,005.00 | 1,939.00 | 1,953.00 | 9,765.00 | 54,128 |
| 2023-06-07 | 2,030.00 | 2,180.00 | 1,964.00 | 2,025.00 | 10,125.00 | 115,534 |
| 2023-06-05 | 2,005.00 | 2,030.00 | 1,948.00 | 1,954.00 | 9,770.00 | 34,046 |
| 2023-06-02 | 2,055.00 | 2,080.00 | 1,900.00 | 2,005.00 | 10,025.00 | 45,838 |
| 2023-06-01 | 2,030.00 | 2,045.00 | 2,005.00 | 2,030.00 | 10,150.00 | 12,634 |
| 2023-05-31 | 2,040.00 | 2,060.00 | 1,999.00 | 2,030.00 | 10,150.00 | 17,580 |
| 2023-05-30 | 1,993.00 | 2,055.00 | 1,993.00 | 2,030.00 | 10,150.00 | 19,477 |
| 2023-05-26 | 2,090.00 | 2,090.00 | 1,920.00 | 1,987.00 | 9,935.00 | 50,049 |
| 2023-05-25 | 2,050.00 | 2,110.00 | 2,025.00 | 2,040.00 | 10,200.00 | 32,498 |
| 2023-05-24 | 2,040.00 | 2,085.00 | 2,015.00 | 2,020.00 | 10,100.00 | 16,626 |
| 2023-05-23 | 2,065.00 | 2,085.00 | 2,030.00 | 2,080.00 | 10,400.00 | 23,148 |
| 2023-05-22 | 2,095.00 | 2,095.00 | 2,040.00 | 2,070.00 | 10,350.00 | 23,684 |
| 2023-05-19 | 2,180.00 | 2,210.00 | 2,070.00 | 2,070.00 | 10,350.00 | 67,732 |
| 2023-05-18 | 2,050.00 | 2,220.00 | 1,997.00 | 2,095.00 | 10,475.00 | 124,501 |
| 2023-05-17 | 1,920.00 | 2,025.00 | 1,920.00 | 2,015.00 | 10,075.00 | 60,721 |
| 2023-05-16 | 1,899.00 | 1,935.00 | 1,885.00 | 1,920.00 | 9,600.00 | 40,321 |
| 2023-05-15 | 1,825.00 | 1,966.00 | 1,820.00 | 1,899.00 | 9,495.00 | 80,393 |
| 2023-05-12 | 1,840.00 | 1,895.00 | 1,805.00 | 1,841.00 | 9,205.00 | 34,165 |
| 2023-05-11 | 1,795.00 | 1,855.00 | 1,780.00 | 1,836.00 | 9,180.00 | 47,582 |
| 2023-05-10 | 1,910.00 | 1,910.00 | 1,748.00 | 1,750.00 | 8,750.00 | 82,235 |
| 2023-05-09 | 1,927.00 | 1,954.00 | 1,775.00 | 1,910.00 | 9,550.00 | 100,159 |
| 2023-05-08 | 1,969.00 | 1,971.00 | 1,870.00 | 1,939.00 | 9,695.00 | 64,172 |
| 2023-05-04 | 2,120.00 | 2,185.00 | 1,906.00 | 1,913.00 | 9,565.00 | 170,637 |
| 2023-05-03 | 2,205.00 | 2,215.00 | 2,130.00 | 2,145.00 | 10,725.00 | 56,677 |
| 2023-05-02 | 2,110.00 | 2,225.00 | 2,100.00 | 2,220.00 | 11,100.00 | 63,595 |
| 2023-04-28 | 2,145.00 | 2,215.00 | 2,095.00 | 2,120.00 | 10,600.00 | 62,189 |
| 2023-04-27 | 2,150.00 | 2,165.00 | 2,080.00 | 2,125.00 | 10,625.00 | 57,262 |
| 2023-04-26 | 2,190.00 | 2,215.00 | 2,105.00 | 2,160.00 | 10,800.00 | 53,415 |
| 2023-04-25 | 2,270.00 | 2,280.00 | 2,110.00 | 2,160.00 | 10,800.00 | 91,135 |
| 2023-04-24 | 2,310.00 | 2,360.00 | 2,240.00 | 2,265.00 | 11,325.00 | 66,809 |
| 2023-04-21 | 2,335.00 | 2,400.00 | 2,285.00 | 2,340.00 | 11,700.00 | 102,042 |
| 2023-04-20 | 2,430.00 | 2,470.00 | 2,325.00 | 2,365.00 | 11,825.00 | 102,164 |
| 2023-04-19 | 2,520.00 | 2,520.00 | 2,440.00 | 2,470.00 | 12,350.00 | 110,109 |
| 2023-04-18 | 2,575.00 | 2,605.00 | 2,480.00 | 2,520.00 | 12,600.00 | 208,528 |
| 2023-04-17 | 2,590.00 | 2,590.00 | 2,435.00 | 2,455.00 | 12,275.00 | 139,578 |
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.