DIOSTECH Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 1,397.00 | 1,417.00 | 1,345.00 | 1,356.00 | 6,780.00 | 30,299 |
| 2026-03-30 | 1,398.00 | 1,409.00 | 1,331.00 | 1,394.00 | 6,970.00 | 34,131 |
| 2026-03-27 | 1,446.00 | 1,446.00 | 1,328.00 | 1,401.00 | 7,005.00 | 58,841 |
| 2026-03-26 | 1,530.00 | 1,536.00 | 1,451.00 | 1,463.00 | 7,315.00 | 31,665 |
| 2026-03-25 | 1,460.00 | 1,536.00 | 1,437.00 | 1,527.00 | 7,635.00 | 56,830 |
| 2026-03-24 | 1,442.00 | 1,530.00 | 1,401.00 | 1,465.00 | 7,325.00 | 88,935 |
| 2026-03-23 | 1,512.00 | 1,519.00 | 1,433.00 | 1,433.00 | 7,165.00 | 85,149 |
| 2026-03-20 | 1,522.00 | 1,556.00 | 1,470.00 | 1,512.00 | 7,560.00 | 79,684 |
| 2026-03-19 | 1,513.00 | 1,585.00 | 1,505.00 | 1,522.00 | 7,610.00 | 69,293 |
| 2026-03-18 | 1,600.00 | 1,650.00 | 1,514.00 | 1,545.00 | 7,725.00 | 165,150 |
| 2026-03-17 | 1,727.00 | 1,759.00 | 1,602.00 | 1,602.00 | 8,010.00 | 140,628 |
| 2026-03-16 | 2,000.00 | 2,000.00 | 1,685.00 | 1,700.00 | 8,500.00 | 565,885 |
| 2026-03-13 | 1,369.00 | 1,840.00 | 1,306.00 | 1,840.00 | 9,200.00 | 1,345,355 |
| 2026-03-12 | 1,235.00 | 1,465.00 | 1,227.00 | 1,416.00 | 7,080.00 | 91,577 |
| 2026-03-11 | 1,263.00 | 1,295.00 | 1,239.00 | 1,245.00 | 6,225.00 | 24,597 |
| 2026-03-10 | 1,222.00 | 1,297.00 | 1,222.00 | 1,263.00 | 6,315.00 | 32,306 |
| 2026-03-09 | 1,241.00 | 1,241.00 | 1,178.00 | 1,208.00 | 6,040.00 | 30,431 |
| 2026-03-06 | 1,262.00 | 1,321.00 | 1,245.00 | 1,274.00 | 6,370.00 | 28,406 |
| 2026-03-05 | 1,159.00 | 1,342.00 | 1,159.00 | 1,298.00 | 6,490.00 | 68,811 |
| 2026-03-04 | 1,382.00 | 1,382.00 | 1,149.00 | 1,161.00 | 5,805.00 | 74,513 |
| 2026-03-03 | 1,314.00 | 1,426.00 | 1,314.00 | 1,407.00 | 7,035.00 | 96,523 |
| 2026-02-27 | 1,440.00 | 1,464.00 | 1,329.00 | 1,405.00 | 7,025.00 | 113,389 |
| 2026-02-26 | 1,487.00 | 1,487.00 | 1,400.00 | 1,440.00 | 7,200.00 | 46,672 |
| 2026-02-25 | 1,520.00 | 1,520.00 | 1,478.00 | 1,485.00 | 7,425.00 | 61,326 |
| 2026-02-24 | 1,438.00 | 1,540.00 | 1,438.00 | 1,487.00 | 7,435.00 | 80,662 |
| 2026-02-23 | 1,330.00 | 1,500.00 | 1,330.00 | 1,417.00 | 7,085.00 | 157,407 |
| 2026-02-20 | 1,366.00 | 1,366.00 | 1,230.00 | 1,279.00 | 6,395.00 | 60,605 |
| 2026-02-19 | 1,237.00 | 1,374.00 | 1,237.00 | 1,311.00 | 6,555.00 | 216,949 |
| 2026-02-13 | 1,000.00 | 1,305.00 | 1,000.00 | 1,179.00 | 5,895.00 | 1,816,140 |
| 2026-02-12 | 990.00 | 1,010.00 | 985.00 | 1,004.00 | 5,020.00 | 39,145 |
| 2026-02-11 | 1,023.00 | 1,023.00 | 979.00 | 987.00 | 4,935.00 | 63,483 |
| 2026-02-10 | 977.00 | 1,049.00 | 969.00 | 1,023.00 | 5,115.00 | 113,724 |
| 2026-02-09 | 951.00 | 985.00 | 921.00 | 978.00 | 4,890.00 | 85,611 |
| 2026-02-06 | 991.00 | 991.00 | 930.00 | 945.00 | 4,725.00 | 75,753 |
| 2026-02-05 | 1,000.00 | 1,028.00 | 948.00 | 1,019.00 | 5,095.00 | 142,426 |
| 2026-02-04 | 1,049.00 | 1,049.00 | 980.00 | 984.00 | 4,920.00 | 201,670 |
| 2026-02-03 | 1,220.00 | 1,285.00 | 970.00 | 1,056.00 | 5,280.00 | 1,371,789 |
| 2026-02-02 | 802.00 | 1,053.00 | 793.00 | 1,053.00 | 5,265.00 | 604,475 |
| 2026-01-30 | 814.00 | 835.00 | 798.00 | 810.00 | 4,050.00 | 16,633 |
| 2026-01-29 | 840.00 | 840.00 | 782.00 | 816.00 | 4,080.00 | 23,931 |
| 2026-01-28 | 844.00 | 858.00 | 826.00 | 840.00 | 4,200.00 | 67,073 |
| 2026-01-27 | 871.00 | 873.00 | 843.00 | 850.00 | 4,250.00 | 25,720 |
| 2026-01-26 | 868.00 | 943.00 | 860.00 | 871.00 | 4,355.00 | 65,874 |
| 2026-01-23 | 888.00 | 889.00 | 830.00 | 864.00 | 4,320.00 | 89,900 |
| 2026-01-22 | 930.00 | 930.00 | 867.00 | 894.00 | 4,470.00 | 36,684 |
| 2026-01-21 | 896.00 | 914.00 | 849.00 | 900.00 | 4,500.00 | 100,126 |
| 2026-01-20 | 867.00 | 929.00 | 835.00 | 919.00 | 4,595.00 | 199,945 |
| 2026-01-19 | 800.00 | 868.00 | 772.00 | 849.00 | 4,245.00 | 82,783 |
| 2026-01-16 | 789.00 | 795.00 | 770.00 | 770.00 | 3,850.00 | 17,318 |
| 2026-01-15 | 793.00 | 800.00 | 775.00 | 790.00 | 3,950.00 | 5,749 |
| 2026-01-14 | 782.00 | 814.00 | 767.00 | 793.00 | 3,965.00 | 16,442 |
| 2026-01-13 | 778.00 | 794.00 | 765.00 | 790.00 | 3,950.00 | 17,758 |
| 2026-01-12 | 797.00 | 797.00 | 763.00 | 785.00 | 3,925.00 | 18,512 |
| 2026-01-09 | 805.00 | 815.00 | 787.00 | 801.00 | 4,005.00 | 16,347 |
| 2026-01-08 | 804.00 | 812.00 | 792.00 | 808.00 | 4,040.00 | 15,393 |
| 2026-01-07 | 831.00 | 842.00 | 784.00 | 803.00 | 4,015.00 | 33,893 |
| 2026-01-06 | 855.00 | 878.00 | 830.00 | 831.00 | 4,155.00 | 17,524 |
| 2026-01-05 | 796.00 | 858.00 | 791.00 | 858.00 | 4,290.00 | 36,798 |
| 2026-01-02 | 763.00 | 805.00 | 754.00 | 796.00 | 3,980.00 | 13,494 |
| 2025-12-30 | 793.00 | 800.00 | 763.00 | 763.00 | 3,815.00 | 11,482 |
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.