DIOSTECH Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 1,965.00 | 1,975.00 | 1,910.00 | 1,930.00 | 9,650.00 | 23,247 |
| 2022-07-22 | 1,960.00 | 2,015.00 | 1,945.00 | 1,945.00 | 9,725.00 | 43,828 |
| 2022-07-21 | 1,900.00 | 1,970.00 | 1,880.00 | 1,955.00 | 9,775.00 | 33,506 |
| 2022-07-20 | 1,870.00 | 1,910.00 | 1,850.00 | 1,880.00 | 9,400.00 | 52,355 |
| 2022-07-19 | 1,860.00 | 1,900.00 | 1,830.00 | 1,845.00 | 9,225.00 | 22,583 |
| 2022-07-18 | 1,865.00 | 1,910.00 | 1,850.00 | 1,850.00 | 9,250.00 | 19,537 |
| 2022-07-15 | 1,870.00 | 1,870.00 | 1,820.00 | 1,850.00 | 9,250.00 | 19,227 |
| 2022-07-14 | 1,870.00 | 1,890.00 | 1,820.00 | 1,870.00 | 9,350.00 | 8,880 |
| 2022-07-13 | 1,875.00 | 1,890.00 | 1,840.00 | 1,870.00 | 9,350.00 | 14,868 |
| 2022-07-12 | 1,920.00 | 1,940.00 | 1,850.00 | 1,875.00 | 9,375.00 | 30,172 |
| 2022-07-11 | 1,985.00 | 2,000.00 | 1,930.00 | 1,945.00 | 9,725.00 | 44,789 |
| 2022-07-08 | 2,005.00 | 2,025.00 | 1,975.00 | 2,000.00 | 10,000.00 | 36,390 |
| 2022-07-07 | 1,965.00 | 2,060.00 | 1,965.00 | 2,010.00 | 10,050.00 | 37,244 |
| 2022-07-06 | 2,050.00 | 2,070.00 | 1,995.00 | 2,015.00 | 10,075.00 | 52,405 |
| 2022-07-05 | 2,000.00 | 2,065.00 | 2,000.00 | 2,050.00 | 10,250.00 | 12,134 |
| 2022-07-04 | 2,070.00 | 2,115.00 | 1,995.00 | 2,050.00 | 10,250.00 | 22,246 |
| 2022-07-01 | 2,040.00 | 2,160.00 | 2,020.00 | 2,070.00 | 10,350.00 | 12,264 |
| 2022-06-30 | 2,090.00 | 2,125.00 | 2,055.00 | 2,060.00 | 10,300.00 | 19,506 |
| 2022-06-29 | 2,115.00 | 2,135.00 | 2,075.00 | 2,110.00 | 10,550.00 | 14,543 |
| 2022-06-28 | 2,070.00 | 2,145.00 | 2,070.00 | 2,125.00 | 10,625.00 | 16,552 |
| 2022-06-27 | 2,155.00 | 2,195.00 | 1,920.00 | 2,095.00 | 10,475.00 | 163,282 |
| 2022-06-24 | 2,060.00 | 2,180.00 | 2,055.00 | 2,135.00 | 10,675.00 | 9,447 |
| 2022-06-23 | 2,215.00 | 2,215.00 | 2,045.00 | 2,060.00 | 10,300.00 | 20,220 |
| 2022-06-22 | 2,245.00 | 2,330.00 | 2,110.00 | 2,150.00 | 10,750.00 | 19,399 |
| 2022-06-21 | 2,170.00 | 2,280.00 | 2,170.00 | 2,245.00 | 11,225.00 | 5,238 |
| 2022-06-20 | 2,355.00 | 2,360.00 | 2,155.00 | 2,200.00 | 11,000.00 | 48,582 |
| 2022-06-17 | 2,290.00 | 2,400.00 | 2,250.00 | 2,380.00 | 11,900.00 | 16,656 |
| 2022-06-16 | 2,360.00 | 2,435.00 | 2,290.00 | 2,360.00 | 11,800.00 | 8,834 |
| 2022-06-15 | 2,370.00 | 2,420.00 | 2,305.00 | 2,305.00 | 11,525.00 | 27,513 |
| 2022-06-14 | 2,365.00 | 2,420.00 | 2,310.00 | 2,410.00 | 12,050.00 | 23,931 |
| 2022-06-13 | 2,490.00 | 2,490.00 | 2,350.00 | 2,420.00 | 12,100.00 | 25,985 |
| 2022-06-10 | 2,505.00 | 2,555.00 | 2,480.00 | 2,490.00 | 12,450.00 | 18,915 |
| 2022-06-09 | 2,525.00 | 2,560.00 | 2,500.00 | 2,505.00 | 12,525.00 | 13,636 |
| 2022-06-08 | 2,510.00 | 2,535.00 | 2,500.00 | 2,520.00 | 12,600.00 | 9,690 |
| 2022-06-07 | 2,525.00 | 2,550.00 | 2,480.00 | 2,520.00 | 12,600.00 | 21,803 |
| 2022-06-03 | 2,570.00 | 2,570.00 | 2,510.00 | 2,525.00 | 12,625.00 | 4,941 |
| 2022-06-02 | 2,525.00 | 2,555.00 | 2,495.00 | 2,525.00 | 12,625.00 | 15,447 |
| 2022-05-31 | 2,570.00 | 2,570.00 | 2,495.00 | 2,530.00 | 12,650.00 | 9,413 |
| 2022-05-30 | 2,515.00 | 2,560.00 | 2,505.00 | 2,520.00 | 12,600.00 | 10,041 |
| 2022-05-27 | 2,450.00 | 2,515.00 | 2,450.00 | 2,510.00 | 12,550.00 | 11,696 |
| 2022-05-26 | 2,510.00 | 2,520.00 | 2,460.00 | 2,465.00 | 12,325.00 | 13,687 |
| 2022-05-25 | 2,510.00 | 2,555.00 | 2,495.00 | 2,495.00 | 12,475.00 | 22,915 |
| 2022-05-24 | 2,575.00 | 2,575.00 | 2,515.00 | 2,545.00 | 12,725.00 | 17,226 |
| 2022-05-23 | 2,590.00 | 2,615.00 | 2,525.00 | 2,575.00 | 12,875.00 | 14,716 |
| 2022-05-20 | 2,530.00 | 2,585.00 | 2,495.00 | 2,560.00 | 12,800.00 | 20,364 |
| 2022-05-19 | 2,485.00 | 2,550.00 | 2,435.00 | 2,525.00 | 12,625.00 | 28,648 |
| 2022-05-18 | 2,500.00 | 2,540.00 | 2,490.00 | 2,500.00 | 12,500.00 | 24,464 |
| 2022-05-17 | 2,495.00 | 2,500.00 | 2,430.00 | 2,500.00 | 12,500.00 | 15,991 |
| 2022-05-16 | 2,400.00 | 2,480.00 | 2,390.00 | 2,450.00 | 12,250.00 | 33,443 |
| 2022-05-13 | 2,350.00 | 2,410.00 | 2,350.00 | 2,410.00 | 12,050.00 | 8,923 |
| 2022-05-12 | 2,440.00 | 2,450.00 | 2,345.00 | 2,345.00 | 11,725.00 | 35,346 |
| 2022-05-11 | 2,505.00 | 2,535.00 | 2,405.00 | 2,440.00 | 12,200.00 | 24,907 |
| 2022-05-10 | 2,550.00 | 2,550.00 | 2,420.00 | 2,530.00 | 12,650.00 | 34,289 |
| 2022-05-09 | 2,645.00 | 2,660.00 | 2,535.00 | 2,555.00 | 12,775.00 | 44,053 |
| 2022-05-06 | 2,670.00 | 2,675.00 | 2,560.00 | 2,675.00 | 13,375.00 | 23,902 |
| 2022-05-04 | 2,690.00 | 2,760.00 | 2,655.00 | 2,670.00 | 13,350.00 | 57,564 |
| 2022-05-03 | 2,665.00 | 2,725.00 | 2,645.00 | 2,675.00 | 13,375.00 | 32,196 |
| 2022-05-02 | 2,605.00 | 2,700.00 | 2,585.00 | 2,675.00 | 13,375.00 | 21,701 |
| 2022-04-29 | 2,685.00 | 2,685.00 | 2,620.00 | 2,650.00 | 13,250.00 | 13,311 |
| 2022-04-28 | 2,700.00 | 2,715.00 | 2,595.00 | 2,645.00 | 13,225.00 | 41,919 |
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.