DIOSTECH Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 1,605.00 | 1,645.00 | 1,560.00 | 1,575.00 | 7,875.00 | 12,034 |
| 2023-01-16 | 1,690.00 | 1,690.00 | 1,600.00 | 1,600.00 | 8,000.00 | 17,658 |
| 2023-01-13 | 1,635.00 | 1,700.00 | 1,610.00 | 1,620.00 | 8,100.00 | 63,293 |
| 2023-01-12 | 1,450.00 | 1,720.00 | 1,445.00 | 1,610.00 | 8,050.00 | 301,901 |
| 2023-01-11 | 1,450.00 | 1,460.00 | 1,430.00 | 1,460.00 | 7,300.00 | 6,605 |
| 2023-01-10 | 1,465.00 | 1,465.00 | 1,435.00 | 1,440.00 | 7,200.00 | 11,262 |
| 2023-01-09 | 1,455.00 | 1,485.00 | 1,435.00 | 1,445.00 | 7,225.00 | 7,937 |
| 2023-01-06 | 1,460.00 | 1,480.00 | 1,410.00 | 1,455.00 | 7,275.00 | 8,644 |
| 2023-01-05 | 1,455.00 | 1,485.00 | 1,410.00 | 1,450.00 | 7,250.00 | 13,606 |
| 2023-01-04 | 1,420.00 | 1,485.00 | 1,405.00 | 1,465.00 | 7,325.00 | 11,114 |
| 2023-01-03 | 1,465.00 | 1,465.00 | 1,390.00 | 1,450.00 | 7,250.00 | 25,291 |
| 2023-01-02 | 1,460.00 | 1,465.00 | 1,405.00 | 1,465.00 | 7,325.00 | 12,322 |
| 2022-12-29 | 1,435.00 | 1,520.00 | 1,415.00 | 1,445.00 | 7,225.00 | 6,608 |
| 2022-12-28 | 1,440.00 | 1,470.00 | 1,430.00 | 1,445.00 | 7,225.00 | 6,339 |
| 2022-12-27 | 1,465.00 | 1,495.00 | 1,425.00 | 1,455.00 | 7,275.00 | 17,561 |
| 2022-12-26 | 1,475.00 | 1,475.00 | 1,440.00 | 1,465.00 | 7,325.00 | 2,475 |
| 2022-12-23 | 1,485.00 | 1,505.00 | 1,465.00 | 1,475.00 | 7,375.00 | 14,196 |
| 2022-12-22 | 1,510.00 | 1,535.00 | 1,495.00 | 1,510.00 | 7,550.00 | 5,644 |
| 2022-12-21 | 1,505.00 | 1,520.00 | 1,485.00 | 1,510.00 | 7,550.00 | 10,694 |
| 2022-12-20 | 1,490.00 | 1,520.00 | 1,450.00 | 1,490.00 | 7,450.00 | 13,374 |
| 2022-12-19 | 1,520.00 | 1,525.00 | 1,495.00 | 1,505.00 | 7,525.00 | 7,304 |
| 2022-12-16 | 1,520.00 | 1,545.00 | 1,485.00 | 1,530.00 | 7,650.00 | 16,030 |
| 2022-12-15 | 1,545.00 | 1,560.00 | 1,510.00 | 1,525.00 | 7,625.00 | 9,277 |
| 2022-12-14 | 1,535.00 | 1,565.00 | 1,525.00 | 1,540.00 | 7,700.00 | 12,197 |
| 2022-12-13 | 1,530.00 | 1,545.00 | 1,485.00 | 1,530.00 | 7,650.00 | 15,437 |
| 2022-12-12 | 1,540.00 | 1,650.00 | 1,495.00 | 1,525.00 | 7,625.00 | 46,281 |
| 2022-12-09 | 1,545.00 | 1,565.00 | 1,530.00 | 1,535.00 | 7,675.00 | 7,510 |
| 2022-12-08 | 1,560.00 | 1,580.00 | 1,530.00 | 1,540.00 | 7,700.00 | 15,928 |
| 2022-12-07 | 1,520.00 | 1,590.00 | 1,505.00 | 1,575.00 | 7,875.00 | 16,125 |
| 2022-12-06 | 1,570.00 | 1,625.00 | 1,475.00 | 1,535.00 | 7,675.00 | 25,624 |
| 2022-12-05 | 1,475.00 | 1,585.00 | 1,475.00 | 1,580.00 | 7,900.00 | 41,612 |
| 2022-12-02 | 1,445.00 | 1,495.00 | 1,445.00 | 1,470.00 | 7,350.00 | 16,626 |
| 2022-12-01 | 1,430.00 | 1,465.00 | 1,400.00 | 1,430.00 | 7,150.00 | 19,826 |
| 2022-11-30 | 1,420.00 | 1,450.00 | 1,420.00 | 1,420.00 | 7,100.00 | 5,883 |
| 2022-11-29 | 1,400.00 | 1,430.00 | 1,400.00 | 1,420.00 | 7,100.00 | 4,616 |
| 2022-11-28 | 1,460.00 | 1,495.00 | 1,390.00 | 1,430.00 | 7,150.00 | 4,893 |
| 2022-11-25 | 1,445.00 | 1,500.00 | 1,445.00 | 1,460.00 | 7,300.00 | 7,624 |
| 2022-11-24 | 1,445.00 | 1,455.00 | 1,420.00 | 1,425.00 | 7,125.00 | 4,590 |
| 2022-11-23 | 1,430.00 | 1,445.00 | 1,405.00 | 1,425.00 | 7,125.00 | 8,332 |
| 2022-11-22 | 1,455.00 | 1,460.00 | 1,405.00 | 1,425.00 | 7,125.00 | 11,604 |
| 2022-11-21 | 1,475.00 | 1,500.00 | 1,455.00 | 1,460.00 | 7,300.00 | 8,169 |
| 2022-11-18 | 1,505.00 | 1,520.00 | 1,490.00 | 1,500.00 | 7,500.00 | 7,729 |
| 2022-11-17 | 1,515.00 | 1,550.00 | 1,505.00 | 1,505.00 | 7,525.00 | 3,188 |
| 2022-11-16 | 1,540.00 | 1,540.00 | 1,500.00 | 1,515.00 | 7,575.00 | 13,049 |
| 2022-11-15 | 1,525.00 | 1,535.00 | 1,510.00 | 1,530.00 | 7,650.00 | 10,616 |
| 2022-11-14 | 1,540.00 | 1,555.00 | 1,500.00 | 1,525.00 | 7,625.00 | 16,330 |
| 2022-11-11 | 1,570.00 | 1,570.00 | 1,515.00 | 1,540.00 | 7,700.00 | 14,750 |
| 2022-11-10 | 1,540.00 | 1,550.00 | 1,515.00 | 1,515.00 | 7,575.00 | 6,988 |
| 2022-11-09 | 1,520.00 | 1,570.00 | 1,520.00 | 1,550.00 | 7,750.00 | 15,412 |
| 2022-11-08 | 1,530.00 | 1,560.00 | 1,525.00 | 1,540.00 | 7,700.00 | 6,520 |
| 2022-11-07 | 1,525.00 | 1,540.00 | 1,515.00 | 1,535.00 | 7,675.00 | 3,036 |
| 2022-11-04 | 1,530.00 | 1,540.00 | 1,495.00 | 1,540.00 | 7,700.00 | 14,959 |
| 2022-11-03 | 1,525.00 | 1,550.00 | 1,510.00 | 1,535.00 | 7,675.00 | 7,287 |
| 2022-11-02 | 1,505.00 | 1,545.00 | 1,500.00 | 1,535.00 | 7,675.00 | 4,882 |
| 2022-11-01 | 1,490.00 | 1,545.00 | 1,480.00 | 1,520.00 | 7,600.00 | 7,945 |
| 2022-10-31 | 1,515.00 | 1,515.00 | 1,495.00 | 1,495.00 | 7,475.00 | 4,874 |
| 2022-10-28 | 1,520.00 | 1,535.00 | 1,500.00 | 1,500.00 | 7,500.00 | 13,483 |
| 2022-10-27 | 1,550.00 | 1,550.00 | 1,515.00 | 1,535.00 | 7,675.00 | 13,686 |
| 2022-10-26 | 1,580.00 | 1,590.00 | 1,510.00 | 1,530.00 | 7,650.00 | 55,692 |
| 2022-10-25 | 1,525.00 | 1,555.00 | 1,475.00 | 1,485.00 | 7,425.00 | 23,012 |
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.