DIOSTECH Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 2,630.00 | 2,670.00 | 2,580.00 | 2,595.00 | 12,975.00 | 101,093 |
| 2023-04-13 | 2,580.00 | 2,665.00 | 2,555.00 | 2,630.00 | 13,150.00 | 197,075 |
| 2023-04-12 | 2,620.00 | 2,625.00 | 2,510.00 | 2,545.00 | 12,725.00 | 134,887 |
| 2023-04-11 | 2,450.00 | 2,650.00 | 2,410.00 | 2,635.00 | 13,175.00 | 310,492 |
| 2023-04-10 | 2,580.00 | 2,620.00 | 2,440.00 | 2,480.00 | 12,400.00 | 237,098 |
| 2023-04-07 | 2,720.00 | 2,740.00 | 2,535.00 | 2,545.00 | 12,725.00 | 344,970 |
| 2023-04-06 | 2,365.00 | 2,755.00 | 2,325.00 | 2,640.00 | 13,200.00 | 1,037,373 |
| 2023-04-05 | 2,255.00 | 2,345.00 | 2,230.00 | 2,315.00 | 11,575.00 | 40,570 |
| 2023-04-04 | 2,330.00 | 2,330.00 | 2,235.00 | 2,290.00 | 11,450.00 | 117,857 |
| 2023-04-03 | 2,355.00 | 2,420.00 | 2,305.00 | 2,335.00 | 11,675.00 | 84,098 |
| 2023-03-31 | 2,400.00 | 2,445.00 | 2,340.00 | 2,375.00 | 11,875.00 | 57,357 |
| 2023-03-30 | 2,350.00 | 2,425.00 | 2,315.00 | 2,380.00 | 11,900.00 | 69,407 |
| 2023-03-29 | 2,400.00 | 2,430.00 | 2,325.00 | 2,335.00 | 11,675.00 | 89,406 |
| 2023-03-28 | 2,425.00 | 2,445.00 | 2,375.00 | 2,425.00 | 12,125.00 | 77,092 |
| 2023-03-27 | 2,495.00 | 2,495.00 | 2,390.00 | 2,415.00 | 12,075.00 | 103,804 |
| 2023-03-24 | 2,485.00 | 2,520.00 | 2,450.00 | 2,490.00 | 12,450.00 | 79,848 |
| 2023-03-23 | 2,540.00 | 2,555.00 | 2,440.00 | 2,445.00 | 12,225.00 | 189,169 |
| 2023-03-22 | 2,570.00 | 2,690.00 | 2,530.00 | 2,560.00 | 12,800.00 | 229,046 |
| 2023-03-21 | 2,685.00 | 2,685.00 | 2,530.00 | 2,570.00 | 12,850.00 | 184,416 |
| 2023-03-20 | 2,585.00 | 2,730.00 | 2,530.00 | 2,685.00 | 13,425.00 | 275,311 |
| 2023-03-17 | 2,545.00 | 2,610.00 | 2,495.00 | 2,585.00 | 12,925.00 | 129,583 |
| 2023-03-16 | 2,555.00 | 2,645.00 | 2,490.00 | 2,530.00 | 12,650.00 | 144,856 |
| 2023-03-15 | 2,630.00 | 2,690.00 | 2,500.00 | 2,580.00 | 12,900.00 | 474,626 |
| 2023-03-14 | 2,530.00 | 2,530.00 | 2,280.00 | 2,440.00 | 12,200.00 | 251,107 |
| 2023-03-13 | 2,450.00 | 2,550.00 | 2,390.00 | 2,530.00 | 12,650.00 | 100,573 |
| 2023-03-10 | 2,500.00 | 2,570.00 | 2,385.00 | 2,470.00 | 12,350.00 | 120,312 |
| 2023-03-09 | 2,500.00 | 2,560.00 | 2,425.00 | 2,515.00 | 12,575.00 | 132,861 |
| 2023-03-08 | 2,640.00 | 2,680.00 | 2,475.00 | 2,525.00 | 12,625.00 | 175,740 |
| 2023-03-07 | 2,695.00 | 2,705.00 | 2,585.00 | 2,640.00 | 13,200.00 | 167,531 |
| 2023-03-06 | 2,600.00 | 2,715.00 | 2,510.00 | 2,710.00 | 13,550.00 | 375,169 |
| 2023-03-03 | 2,575.00 | 2,630.00 | 2,470.00 | 2,510.00 | 12,550.00 | 158,367 |
| 2023-03-02 | 2,470.00 | 2,585.00 | 2,455.00 | 2,540.00 | 12,700.00 | 261,616 |
| 2023-02-28 | 2,435.00 | 2,465.00 | 2,380.00 | 2,430.00 | 12,150.00 | 58,749 |
| 2023-02-27 | 2,450.00 | 2,450.00 | 2,355.00 | 2,410.00 | 12,050.00 | 61,491 |
| 2023-02-24 | 2,455.00 | 2,520.00 | 2,385.00 | 2,450.00 | 12,250.00 | 91,051 |
| 2023-02-23 | 2,385.00 | 2,450.00 | 2,370.00 | 2,390.00 | 11,950.00 | 49,789 |
| 2023-02-22 | 2,395.00 | 2,500.00 | 2,370.00 | 2,385.00 | 11,925.00 | 130,585 |
| 2023-02-21 | 2,370.00 | 2,490.00 | 2,350.00 | 2,460.00 | 12,300.00 | 140,426 |
| 2023-02-20 | 2,400.00 | 2,460.00 | 2,365.00 | 2,370.00 | 11,850.00 | 71,287 |
| 2023-02-17 | 2,485.00 | 2,490.00 | 2,405.00 | 2,425.00 | 12,125.00 | 80,791 |
| 2023-02-16 | 2,555.00 | 2,580.00 | 2,380.00 | 2,500.00 | 12,500.00 | 113,489 |
| 2023-02-15 | 2,500.00 | 2,615.00 | 2,500.00 | 2,530.00 | 12,650.00 | 179,737 |
| 2023-02-14 | 2,550.00 | 2,645.00 | 2,495.00 | 2,495.00 | 12,475.00 | 177,552 |
| 2023-02-13 | 2,435.00 | 2,600.00 | 2,420.00 | 2,525.00 | 12,625.00 | 226,634 |
| 2023-02-10 | 2,530.00 | 2,595.00 | 2,330.00 | 2,440.00 | 12,200.00 | 258,288 |
| 2023-02-09 | 2,555.00 | 2,650.00 | 2,545.00 | 2,545.00 | 12,725.00 | 106,478 |
| 2023-02-08 | 2,595.00 | 2,640.00 | 2,565.00 | 2,635.00 | 13,175.00 | 138,587 |
| 2023-02-07 | 2,560.00 | 2,560.00 | 2,490.00 | 2,530.00 | 12,650.00 | 129,590 |
| 2023-02-06 | 2,480.00 | 2,660.00 | 2,410.00 | 2,550.00 | 12,750.00 | 647,337 |
| 2023-02-03 | 2,455.00 | 2,615.00 | 2,355.00 | 2,395.00 | 11,975.00 | 1,045,399 |
| 2023-02-02 | 1,860.00 | 2,350.00 | 1,824.00 | 2,270.00 | 11,350.00 | 914,597 |
| 2023-02-01 | 1,688.00 | 1,850.00 | 1,688.00 | 1,823.00 | 9,115.00 | 106,244 |
| 2023-01-31 | 1,653.00 | 1,714.00 | 1,646.00 | 1,687.00 | 8,435.00 | 28,033 |
| 2023-01-30 | 1,660.00 | 1,676.00 | 1,620.00 | 1,643.00 | 8,215.00 | 30,589 |
| 2023-01-27 | 1,655.00 | 1,698.00 | 1,626.00 | 1,656.00 | 8,280.00 | 17,782 |
| 2023-01-26 | 1,720.00 | 1,720.00 | 1,602.00 | 1,661.00 | 8,305.00 | 28,645 |
| 2023-01-25 | 1,650.00 | 1,662.00 | 1,618.00 | 1,662.00 | 8,310.00 | 28,410 |
| 2023-01-20 | 1,625.00 | 1,685.00 | 1,625.00 | 1,640.00 | 8,200.00 | 12,234 |
| 2023-01-19 | 1,615.00 | 1,740.00 | 1,600.00 | 1,625.00 | 8,125.00 | 82,293 |
| 2023-01-18 | 1,580.00 | 1,635.00 | 1,570.00 | 1,615.00 | 8,075.00 | 22,298 |
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.