DIOSTECH Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 733.00 | 744.00 | 720.00 | 732.00 | 3,660.00 | 5,336 |
| 2025-01-02 | 726.00 | 732.00 | 716.00 | 730.00 | 3,650.00 | 10,036 |
| 2024-12-30 | 725.00 | 730.00 | 711.00 | 726.00 | 3,630.00 | 4,577 |
| 2024-12-27 | 731.00 | 735.00 | 718.00 | 726.00 | 3,630.00 | 9,810 |
| 2024-12-26 | 733.00 | 734.00 | 722.00 | 733.00 | 3,665.00 | 5,730 |
| 2024-12-24 | 730.00 | 746.00 | 719.00 | 734.00 | 3,670.00 | 6,608 |
| 2024-12-23 | 774.00 | 774.00 | 723.00 | 732.00 | 3,660.00 | 17,834 |
| 2024-12-20 | 790.00 | 790.00 | 733.00 | 737.00 | 3,685.00 | 34,000 |
| 2024-12-19 | 809.00 | 809.00 | 763.00 | 767.00 | 3,835.00 | 29,250 |
| 2024-12-18 | 750.00 | 803.00 | 714.00 | 802.00 | 4,010.00 | 68,906 |
| 2024-12-17 | 751.00 | 770.00 | 685.00 | 735.00 | 3,675.00 | 47,741 |
| 2024-12-16 | 832.00 | 846.00 | 738.00 | 744.00 | 3,720.00 | 116,612 |
| 2024-12-13 | 839.00 | 991.00 | 811.00 | 811.00 | 4,055.00 | 1,081,520 |
| 2024-12-12 | 704.00 | 790.00 | 704.00 | 763.00 | 3,815.00 | 53,112 |
| 2024-12-11 | 675.00 | 718.00 | 668.00 | 704.00 | 3,520.00 | 21,639 |
| 2024-12-10 | 660.00 | 688.00 | 657.00 | 666.00 | 3,330.00 | 22,592 |
| 2024-12-09 | 738.00 | 751.00 | 660.00 | 660.00 | 3,300.00 | 18,978 |
| 2024-12-06 | 799.00 | 815.00 | 710.00 | 738.00 | 3,690.00 | 11,304 |
| 2024-12-05 | 815.00 | 835.00 | 780.00 | 799.00 | 3,995.00 | 6,103 |
| 2024-12-04 | 795.00 | 847.00 | 785.00 | 815.00 | 4,075.00 | 5,261 |
| 2024-12-03 | 803.00 | 847.00 | 799.00 | 815.00 | 4,075.00 | 3,533 |
| 2024-12-02 | 822.00 | 840.00 | 811.00 | 811.00 | 4,055.00 | 5,260 |
| 2024-11-29 | 858.00 | 868.00 | 820.00 | 833.00 | 4,165.00 | 4,689 |
| 2024-11-28 | 841.00 | 859.00 | 825.00 | 858.00 | 4,290.00 | 2,676 |
| 2024-11-27 | 853.00 | 868.00 | 839.00 | 846.00 | 4,230.00 | 9,330 |
| 2024-11-26 | 835.00 | 864.00 | 835.00 | 854.00 | 4,270.00 | 7,976 |
| 2024-11-25 | 832.00 | 851.00 | 817.00 | 835.00 | 4,175.00 | 4,083 |
| 2024-11-22 | 819.00 | 835.00 | 814.00 | 832.00 | 4,160.00 | 7,170 |
| 2024-11-21 | 824.00 | 867.00 | 810.00 | 817.00 | 4,085.00 | 12,293 |
| 2024-11-20 | 852.00 | 880.00 | 828.00 | 838.00 | 4,190.00 | 8,281 |
| 2024-11-19 | 811.00 | 841.00 | 807.00 | 835.00 | 4,175.00 | 11,218 |
| 2024-11-18 | 828.00 | 836.00 | 777.00 | 820.00 | 4,100.00 | 9,512 |
| 2024-11-15 | 855.00 | 890.00 | 830.00 | 837.00 | 4,185.00 | 13,435 |
| 2024-11-14 | 871.00 | 913.00 | 855.00 | 855.00 | 4,275.00 | 13,203 |
| 2024-11-13 | 873.00 | 888.00 | 861.00 | 879.00 | 4,395.00 | 12,969 |
| 2024-11-12 | 935.00 | 936.00 | 863.00 | 882.00 | 4,410.00 | 25,161 |
| 2024-11-11 | 1,010.00 | 1,010.00 | 909.00 | 932.00 | 4,660.00 | 29,274 |
| 2024-11-08 | 1,070.00 | 1,072.00 | 990.00 | 990.00 | 4,950.00 | 87,925 |
| 2024-11-07 | 1,280.00 | 1,299.00 | 939.00 | 995.00 | 4,975.00 | 493,026 |
| 2024-11-06 | 852.00 | 1,107.00 | 852.00 | 1,107.00 | 5,535.00 | 71,379 |
| 2024-11-05 | 844.00 | 865.00 | 819.00 | 852.00 | 4,260.00 | 4,657 |
| 2024-11-04 | 823.00 | 844.00 | 815.00 | 844.00 | 4,220.00 | 7,512 |
| 2024-11-01 | 828.00 | 841.00 | 818.00 | 823.00 | 4,115.00 | 2,721 |
| 2024-10-31 | 807.00 | 842.00 | 807.00 | 826.00 | 4,130.00 | 2,260 |
| 2024-10-30 | 833.00 | 844.00 | 810.00 | 810.00 | 4,050.00 | 14,186 |
| 2024-10-29 | 825.00 | 849.00 | 820.00 | 833.00 | 4,165.00 | 4,907 |
| 2024-10-28 | 800.00 | 862.00 | 768.00 | 825.00 | 4,125.00 | 11,915 |
| 2024-10-25 | 853.00 | 885.00 | 800.00 | 801.00 | 4,005.00 | 16,527 |
| 2024-10-24 | 895.00 | 933.00 | 845.00 | 854.00 | 4,270.00 | 6,104 |
| 2024-10-23 | 930.00 | 930.00 | 889.00 | 895.00 | 4,475.00 | 6,387 |
| 2024-10-22 | 923.00 | 938.00 | 889.00 | 897.00 | 4,485.00 | 11,174 |
| 2024-10-21 | 939.00 | 960.00 | 923.00 | 923.00 | 4,615.00 | 11,582 |
| 2024-10-18 | 1,012.00 | 1,042.00 | 950.00 | 957.00 | 4,785.00 | 10,663 |
| 2024-10-17 | 1,009.00 | 1,033.00 | 995.00 | 996.00 | 4,980.00 | 11,374 |
| 2024-10-16 | 1,066.00 | 1,066.00 | 1,000.00 | 1,009.00 | 5,045.00 | 9,914 |
| 2024-10-15 | 1,093.00 | 1,115.00 | 1,049.00 | 1,066.00 | 5,330.00 | 6,057 |
| 2024-10-14 | 1,087.00 | 1,110.00 | 1,080.00 | 1,093.00 | 5,465.00 | 1,993 |
| 2024-10-11 | 1,096.00 | 1,120.00 | 1,073.00 | 1,098.00 | 5,490.00 | 2,655 |
| 2024-10-10 | 1,092.00 | 1,126.00 | 1,080.00 | 1,096.00 | 5,480.00 | 2,439 |
| 2024-10-08 | 1,100.00 | 1,132.00 | 1,066.00 | 1,092.00 | 5,460.00 | 5,927 |
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.