DIOSTECH Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 1,480.00 | 1,660.00 | 1,465.00 | 1,480.00 | 7,400.00 | 164,637 |
| 2022-10-21 | 1,520.00 | 1,520.00 | 1,455.00 | 1,455.00 | 7,275.00 | 9,603 |
| 2022-10-20 | 1,550.00 | 1,570.00 | 1,470.00 | 1,525.00 | 7,625.00 | 7,579 |
| 2022-10-19 | 1,600.00 | 1,625.00 | 1,550.00 | 1,550.00 | 7,750.00 | 10,860 |
| 2022-10-18 | 1,530.00 | 1,580.00 | 1,530.00 | 1,580.00 | 7,900.00 | 12,575 |
| 2022-10-17 | 1,495.00 | 1,530.00 | 1,425.00 | 1,525.00 | 7,625.00 | 22,587 |
| 2022-10-14 | 1,455.00 | 1,530.00 | 1,455.00 | 1,505.00 | 7,525.00 | 19,189 |
| 2022-10-13 | 1,510.00 | 1,540.00 | 1,400.00 | 1,450.00 | 7,250.00 | 22,133 |
| 2022-10-12 | 1,485.00 | 1,540.00 | 1,445.00 | 1,505.00 | 7,525.00 | 28,912 |
| 2022-10-11 | 1,600.00 | 1,600.00 | 1,470.00 | 1,485.00 | 7,425.00 | 24,243 |
| 2022-10-07 | 1,670.00 | 1,670.00 | 1,575.00 | 1,625.00 | 8,125.00 | 26,808 |
| 2022-10-06 | 1,575.00 | 1,715.00 | 1,575.00 | 1,680.00 | 8,400.00 | 128,031 |
| 2022-10-05 | 1,580.00 | 1,595.00 | 1,540.00 | 1,570.00 | 7,850.00 | 25,880 |
| 2022-10-04 | 1,475.00 | 1,780.00 | 1,475.00 | 1,575.00 | 7,875.00 | 205,912 |
| 2022-09-30 | 1,475.00 | 1,505.00 | 1,375.00 | 1,470.00 | 7,350.00 | 13,628 |
| 2022-09-29 | 1,515.00 | 1,565.00 | 1,475.00 | 1,480.00 | 7,400.00 | 20,146 |
| 2022-09-28 | 1,575.00 | 1,675.00 | 1,480.00 | 1,490.00 | 7,450.00 | 28,257 |
| 2022-09-27 | 1,565.00 | 1,620.00 | 1,525.00 | 1,560.00 | 7,800.00 | 16,139 |
| 2022-09-26 | 1,650.00 | 1,675.00 | 1,560.00 | 1,565.00 | 7,825.00 | 38,878 |
| 2022-09-23 | 1,650.00 | 1,735.00 | 1,640.00 | 1,680.00 | 8,400.00 | 40,907 |
| 2022-09-22 | 1,655.00 | 1,695.00 | 1,625.00 | 1,650.00 | 8,250.00 | 17,535 |
| 2022-09-21 | 1,625.00 | 1,690.00 | 1,625.00 | 1,655.00 | 8,275.00 | 13,412 |
| 2022-09-20 | 1,660.00 | 1,690.00 | 1,645.00 | 1,655.00 | 8,275.00 | 10,439 |
| 2022-09-19 | 1,695.00 | 1,710.00 | 1,650.00 | 1,660.00 | 8,300.00 | 17,769 |
| 2022-09-16 | 1,685.00 | 1,715.00 | 1,680.00 | 1,700.00 | 8,500.00 | 12,387 |
| 2022-09-15 | 1,715.00 | 1,745.00 | 1,700.00 | 1,705.00 | 8,525.00 | 14,698 |
| 2022-09-14 | 1,740.00 | 1,740.00 | 1,700.00 | 1,715.00 | 8,575.00 | 8,870 |
| 2022-09-13 | 1,710.00 | 1,790.00 | 1,700.00 | 1,760.00 | 8,800.00 | 29,614 |
| 2022-09-08 | 1,680.00 | 1,700.00 | 1,675.00 | 1,680.00 | 8,400.00 | 9,257 |
| 2022-09-07 | 1,775.00 | 1,800.00 | 1,670.00 | 1,675.00 | 8,375.00 | 58,351 |
| 2022-09-06 | 1,765.00 | 1,785.00 | 1,755.00 | 1,775.00 | 8,875.00 | 18,175 |
| 2022-09-05 | 1,810.00 | 1,835.00 | 1,760.00 | 1,765.00 | 8,825.00 | 50,706 |
| 2022-09-02 | 1,835.00 | 1,845.00 | 1,800.00 | 1,835.00 | 9,175.00 | 17,501 |
| 2022-09-01 | 1,870.00 | 1,890.00 | 1,830.00 | 1,855.00 | 9,275.00 | 17,680 |
| 2022-08-31 | 1,830.00 | 1,875.00 | 1,825.00 | 1,860.00 | 9,300.00 | 19,117 |
| 2022-08-30 | 1,825.00 | 1,880.00 | 1,805.00 | 1,820.00 | 9,100.00 | 46,366 |
| 2022-08-29 | 1,855.00 | 1,875.00 | 1,815.00 | 1,845.00 | 9,225.00 | 20,934 |
| 2022-08-26 | 1,890.00 | 1,925.00 | 1,875.00 | 1,915.00 | 9,575.00 | 28,715 |
| 2022-08-25 | 1,860.00 | 1,905.00 | 1,840.00 | 1,875.00 | 9,375.00 | 59,385 |
| 2022-08-24 | 1,915.00 | 1,930.00 | 1,875.00 | 1,910.00 | 9,550.00 | 13,878 |
| 2022-08-23 | 1,885.00 | 1,935.00 | 1,880.00 | 1,910.00 | 9,550.00 | 11,287 |
| 2022-08-22 | 1,915.00 | 1,940.00 | 1,875.00 | 1,905.00 | 9,525.00 | 17,895 |
| 2022-08-19 | 1,910.00 | 1,935.00 | 1,910.00 | 1,935.00 | 9,675.00 | 6,137 |
| 2022-08-18 | 1,930.00 | 1,950.00 | 1,900.00 | 1,945.00 | 9,725.00 | 16,871 |
| 2022-08-17 | 1,985.00 | 2,005.00 | 1,910.00 | 1,965.00 | 9,825.00 | 17,554 |
| 2022-08-16 | 2,030.00 | 2,030.00 | 1,955.00 | 1,985.00 | 9,925.00 | 30,424 |
| 2022-08-12 | 1,930.00 | 1,990.00 | 1,920.00 | 1,990.00 | 9,950.00 | 35,279 |
| 2022-08-11 | 1,900.00 | 1,940.00 | 1,890.00 | 1,930.00 | 9,650.00 | 13,830 |
| 2022-08-10 | 1,910.00 | 1,915.00 | 1,880.00 | 1,895.00 | 9,475.00 | 10,532 |
| 2022-08-09 | 1,900.00 | 1,925.00 | 1,895.00 | 1,915.00 | 9,575.00 | 18,838 |
| 2022-08-08 | 1,985.00 | 1,985.00 | 1,920.00 | 1,935.00 | 9,675.00 | 11,286 |
| 2022-08-05 | 1,970.00 | 1,970.00 | 1,940.00 | 1,955.00 | 9,775.00 | 17,303 |
| 2022-08-04 | 1,950.00 | 1,980.00 | 1,900.00 | 1,955.00 | 9,775.00 | 23,963 |
| 2022-08-03 | 1,885.00 | 1,975.00 | 1,870.00 | 1,950.00 | 9,750.00 | 29,045 |
| 2022-08-02 | 1,875.00 | 1,900.00 | 1,830.00 | 1,895.00 | 9,475.00 | 29,872 |
| 2022-08-01 | 1,890.00 | 1,925.00 | 1,805.00 | 1,865.00 | 9,325.00 | 66,774 |
| 2022-07-29 | 1,905.00 | 1,915.00 | 1,860.00 | 1,870.00 | 9,350.00 | 49,750 |
| 2022-07-28 | 1,905.00 | 1,950.00 | 1,890.00 | 1,900.00 | 9,500.00 | 20,582 |
| 2022-07-27 | 1,900.00 | 1,915.00 | 1,870.00 | 1,900.00 | 9,500.00 | 15,227 |
| 2022-07-26 | 1,930.00 | 1,935.00 | 1,890.00 | 1,920.00 | 9,600.00 | 18,401 |
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.