See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 196450.KQ stock page

DIOSTECH Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-262,210.002,260.002,200.002,240.0011,200.0019,519
2022-01-252,255.002,380.002,210.002,240.0011,200.0031,959
2022-01-242,270.002,300.002,220.002,280.0011,400.0034,371
2022-01-212,400.002,545.002,300.002,300.0011,500.00312,723
2022-01-202,310.002,425.002,310.002,370.0011,850.0020,153
2022-01-192,370.002,400.002,305.002,350.0011,750.0035,905
2022-01-182,425.002,460.002,375.002,420.0012,100.0034,508
2022-01-172,435.002,455.002,380.002,430.0012,150.0032,309
2022-01-142,395.002,550.002,390.002,435.0012,175.00168,646
2022-01-132,455.002,465.002,395.002,410.0012,050.0024,238
2022-01-122,385.002,465.002,385.002,445.0012,225.0024,162
2022-01-112,375.002,400.002,335.002,385.0011,925.0019,367
2022-01-102,430.002,445.002,370.002,390.0011,950.0022,158
2022-01-072,420.002,475.002,420.002,420.0012,100.0013,643
2022-01-062,440.002,485.002,380.002,420.0012,100.0028,452
2022-01-052,535.002,535.002,410.002,450.0012,250.0042,997
2022-01-042,360.002,570.002,315.002,500.0012,500.00212,468
2022-01-032,330.002,355.002,300.002,305.0011,525.0026,014
2021-12-302,335.002,350.002,310.002,330.0011,650.007,102
2021-12-292,305.002,355.002,295.002,335.0011,675.0011,937
2021-12-282,340.002,370.002,295.002,295.0011,475.0028,207
2021-12-272,320.002,360.002,300.002,340.0011,700.0036,164
2021-12-242,265.002,335.002,255.002,335.0011,675.0032,419
2021-12-232,285.002,325.002,250.002,300.0011,500.0016,398
2021-12-222,300.002,360.002,260.002,280.0011,400.0046,608
2021-12-212,270.002,315.002,210.002,300.0011,500.0020,522
2021-12-202,285.002,315.002,240.002,295.0011,475.0017,922
2021-12-172,300.002,340.002,235.002,310.0011,550.0013,450
2021-12-162,360.002,375.002,290.002,310.0011,550.0020,053
2021-12-152,335.002,395.002,330.002,350.0011,750.009,541
2021-12-142,350.002,385.002,325.002,360.0011,800.0024,322
2021-12-132,445.002,445.002,350.002,350.0011,750.0036,541
2021-12-102,380.002,500.002,375.002,400.0012,000.00125,292
2021-12-092,275.002,385.002,275.002,375.0011,875.0036,761
2021-12-082,350.002,360.002,260.002,275.0011,375.0093,277
2021-12-072,365.002,445.002,280.002,330.0011,650.0066,418
2021-12-062,360.002,400.002,295.002,360.0011,800.0015,086
2021-12-032,340.002,405.002,310.002,360.0011,800.0019,565
2021-12-022,300.002,370.002,260.002,340.0011,700.0013,936
2021-12-012,250.002,340.002,175.002,315.0011,575.0018,579
2021-11-302,200.002,325.002,180.002,280.0011,400.0028,334
2021-11-292,330.002,380.002,265.002,280.0011,400.0014,168
2021-11-262,345.002,430.002,260.002,340.0011,700.0034,563
2021-11-252,360.002,465.002,325.002,355.0011,775.0016,533
2021-11-242,385.002,395.002,330.002,380.0011,900.0014,227
2021-11-232,360.002,470.002,345.002,385.0011,925.0013,182
2021-11-222,400.002,435.002,350.002,385.0011,925.0019,488
2021-11-192,430.002,490.002,335.002,370.0011,850.0049,759
2021-11-182,340.002,470.002,305.002,430.0012,150.0057,674
2021-11-172,300.002,350.002,300.002,330.0011,650.0026,282
2021-11-162,300.002,345.002,280.002,325.0011,625.0022,522
2021-11-152,290.002,350.002,230.002,300.0011,500.0046,888
2021-11-122,270.002,335.002,230.002,280.0011,400.0057,100
2021-11-112,180.002,350.002,125.002,270.0011,350.0028,531
2021-11-102,220.002,260.002,125.002,195.0010,975.0015,298
2021-11-092,225.002,290.002,195.002,220.0011,100.0013,528
2021-11-082,210.002,250.002,100.002,225.0011,125.0027,567
2021-11-052,235.002,255.002,180.002,220.0011,100.0014,846
2021-11-042,275.002,275.002,200.002,225.0011,125.0016,351
2021-11-032,270.002,290.002,240.002,270.0011,350.0010,487
← NewerPage 20 of 21 · 1,207 trading daysOlder →

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.