DIOSTECH Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 793.00 | 800.00 | 763.00 | 763.00 | 3,815.00 | 11,482 |
| 2025-12-29 | 793.00 | 799.00 | 774.00 | 793.00 | 3,965.00 | 14,509 |
| 2025-12-26 | 774.00 | 794.00 | 763.00 | 793.00 | 3,965.00 | 9,258 |
| 2025-12-24 | 755.00 | 797.00 | 755.00 | 781.00 | 3,905.00 | 10,912 |
| 2025-12-23 | 778.00 | 778.00 | 758.00 | 759.00 | 3,795.00 | 5,475 |
| 2025-12-22 | 791.00 | 794.00 | 770.00 | 778.00 | 3,890.00 | 6,755 |
| 2025-12-19 | 779.00 | 791.00 | 775.00 | 783.00 | 3,915.00 | 3,089 |
| 2025-12-18 | 770.00 | 791.00 | 768.00 | 776.00 | 3,880.00 | 8,709 |
| 2025-12-17 | 766.00 | 782.00 | 765.00 | 776.00 | 3,880.00 | 6,464 |
| 2025-12-16 | 787.00 | 787.00 | 761.00 | 769.00 | 3,845.00 | 6,117 |
| 2025-12-15 | 797.00 | 800.00 | 762.00 | 787.00 | 3,935.00 | 10,550 |
| 2025-12-12 | 750.00 | 818.00 | 750.00 | 800.00 | 4,000.00 | 26,281 |
| 2025-12-11 | 755.00 | 759.00 | 747.00 | 751.00 | 3,755.00 | 7,467 |
| 2025-12-10 | 755.00 | 760.00 | 745.00 | 755.00 | 3,775.00 | 16,699 |
| 2025-12-09 | 763.00 | 768.00 | 753.00 | 755.00 | 3,775.00 | 15,606 |
| 2025-12-08 | 768.00 | 782.00 | 768.00 | 772.00 | 3,860.00 | 5,236 |
| 2025-12-05 | 770.00 | 784.00 | 756.00 | 768.00 | 3,840.00 | 10,219 |
| 2025-12-04 | 791.00 | 791.00 | 758.00 | 770.00 | 3,850.00 | 9,329 |
| 2025-12-03 | 785.00 | 794.00 | 775.00 | 784.00 | 3,920.00 | 4,379 |
| 2025-12-02 | 783.00 | 798.00 | 775.00 | 785.00 | 3,925.00 | 6,400 |
| 2025-12-01 | 775.00 | 797.00 | 775.00 | 783.00 | 3,915.00 | 20,288 |
| 2025-11-28 | 783.00 | 800.00 | 761.00 | 775.00 | 3,875.00 | 22,103 |
| 2025-11-27 | 824.00 | 927.00 | 761.00 | 761.00 | 3,805.00 | 336,414 |
| 2025-11-26 | 780.00 | 793.00 | 748.00 | 793.00 | 3,965.00 | 66,492 |
| 2025-11-25 | 776.00 | 791.00 | 759.00 | 776.00 | 3,880.00 | 9,253 |
| 2025-11-24 | 803.00 | 815.00 | 771.00 | 774.00 | 3,870.00 | 8,345 |
| 2025-11-21 | 829.00 | 829.00 | 754.00 | 803.00 | 4,015.00 | 9,567 |
| 2025-11-20 | 805.00 | 844.00 | 805.00 | 829.00 | 4,145.00 | 7,256 |
| 2025-11-19 | 830.00 | 830.00 | 800.00 | 805.00 | 4,025.00 | 6,750 |
| 2025-11-18 | 857.00 | 857.00 | 803.00 | 834.00 | 4,170.00 | 11,542 |
| 2025-11-17 | 881.00 | 890.00 | 842.00 | 858.00 | 4,290.00 | 15,307 |
| 2025-11-14 | 893.00 | 927.00 | 875.00 | 890.00 | 4,450.00 | 21,012 |
| 2025-11-13 | 845.00 | 893.00 | 832.00 | 893.00 | 4,465.00 | 50,338 |
| 2025-11-12 | 825.00 | 848.00 | 819.00 | 834.00 | 4,170.00 | 9,871 |
| 2025-11-11 | 840.00 | 846.00 | 815.00 | 830.00 | 4,150.00 | 11,971 |
| 2025-11-10 | 797.00 | 876.00 | 797.00 | 835.00 | 4,175.00 | 44,982 |
| 2025-11-07 | 813.00 | 813.00 | 796.00 | 800.00 | 4,000.00 | 16,021 |
| 2025-11-06 | 828.00 | 830.00 | 809.00 | 813.00 | 4,065.00 | 17,099 |
| 2025-11-05 | 819.00 | 831.00 | 800.00 | 827.00 | 4,135.00 | 15,816 |
| 2025-11-04 | 820.00 | 836.00 | 806.00 | 828.00 | 4,140.00 | 7,931 |
| 2025-11-03 | 849.00 | 849.00 | 825.00 | 829.00 | 4,145.00 | 16,594 |
| 2025-10-31 | 821.00 | 858.00 | 817.00 | 849.00 | 4,245.00 | 21,042 |
| 2025-10-30 | 837.00 | 840.00 | 814.00 | 819.00 | 4,095.00 | 27,181 |
| 2025-10-29 | 861.00 | 870.00 | 831.00 | 837.00 | 4,185.00 | 29,145 |
| 2025-10-28 | 908.00 | 919.00 | 850.00 | 860.00 | 4,300.00 | 75,351 |
| 2025-10-27 | 925.00 | 960.00 | 896.00 | 906.00 | 4,530.00 | 42,731 |
| 2025-10-24 | 944.00 | 951.00 | 918.00 | 924.00 | 4,620.00 | 16,820 |
| 2025-10-23 | 950.00 | 957.00 | 940.00 | 951.00 | 4,755.00 | 9,828 |
| 2025-10-22 | 941.00 | 972.00 | 925.00 | 950.00 | 4,750.00 | 15,309 |
| 2025-10-21 | 955.00 | 969.00 | 921.00 | 931.00 | 4,655.00 | 21,158 |
| 2025-10-20 | 951.00 | 977.00 | 943.00 | 954.00 | 4,770.00 | 13,141 |
| 2025-10-17 | 975.00 | 988.00 | 940.00 | 951.00 | 4,755.00 | 30,701 |
| 2025-10-16 | 988.00 | 995.00 | 970.00 | 980.00 | 4,900.00 | 27,841 |
| 2025-10-15 | 973.00 | 994.00 | 972.00 | 988.00 | 4,940.00 | 18,499 |
| 2025-10-14 | 978.00 | 992.00 | 964.00 | 973.00 | 4,865.00 | 36,286 |
| 2025-10-13 | 989.00 | 1,000.00 | 960.00 | 985.00 | 4,925.00 | 26,479 |
| 2025-10-10 | 978.00 | 1,020.00 | 978.00 | 994.00 | 4,970.00 | 93,011 |
| 2025-10-02 | 983.00 | 994.00 | 974.00 | 984.00 | 4,920.00 | 22,884 |
| 2025-10-01 | 965.00 | 989.00 | 958.00 | 983.00 | 4,915.00 | 24,186 |
| 2025-09-30 | 970.00 | 979.00 | 950.00 | 963.00 | 4,815.00 | 15,711 |
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.