DIOSTECH Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 954.00 | 990.00 | 951.00 | 961.00 | 4,805.00 | 19,022 |
| 2025-09-26 | 964.00 | 965.00 | 942.00 | 956.00 | 4,780.00 | 20,873 |
| 2025-09-25 | 956.00 | 970.00 | 932.00 | 965.00 | 4,825.00 | 17,859 |
| 2025-09-24 | 959.00 | 989.00 | 954.00 | 960.00 | 4,800.00 | 22,056 |
| 2025-09-23 | 980.00 | 981.00 | 959.00 | 966.00 | 4,830.00 | 37,061 |
| 2025-09-22 | 1,008.00 | 1,008.00 | 968.00 | 977.00 | 4,885.00 | 42,491 |
| 2025-09-19 | 1,013.00 | 1,014.00 | 985.00 | 997.00 | 4,985.00 | 29,050 |
| 2025-09-18 | 993.00 | 1,012.00 | 978.00 | 1,002.00 | 5,010.00 | 57,536 |
| 2025-09-17 | 1,018.00 | 1,019.00 | 987.00 | 996.00 | 4,980.00 | 48,848 |
| 2025-09-16 | 990.00 | 1,021.00 | 978.00 | 1,020.00 | 5,100.00 | 97,490 |
| 2025-09-15 | 979.00 | 985.00 | 960.00 | 985.00 | 4,925.00 | 54,027 |
| 2025-09-12 | 970.00 | 982.00 | 957.00 | 979.00 | 4,895.00 | 51,215 |
| 2025-09-11 | 977.00 | 985.00 | 967.00 | 968.00 | 4,840.00 | 48,358 |
| 2025-09-10 | 994.00 | 995.00 | 969.00 | 985.00 | 4,925.00 | 84,860 |
| 2025-09-09 | 1,018.00 | 1,032.00 | 984.00 | 990.00 | 4,950.00 | 98,937 |
| 2025-09-08 | 997.00 | 1,030.00 | 977.00 | 1,015.00 | 5,075.00 | 105,877 |
| 2025-09-05 | 999.00 | 1,010.00 | 987.00 | 997.00 | 4,985.00 | 74,392 |
| 2025-09-04 | 1,053.00 | 1,053.00 | 997.00 | 1,000.00 | 5,000.00 | 65,553 |
| 2025-09-03 | 1,042.00 | 1,042.00 | 991.00 | 1,031.00 | 5,155.00 | 101,561 |
| 2025-09-02 | 1,085.00 | 1,086.00 | 979.00 | 1,044.00 | 5,220.00 | 164,495 |
| 2025-09-01 | 1,018.00 | 1,098.00 | 983.00 | 1,061.00 | 5,305.00 | 283,811 |
| 2025-08-29 | 980.00 | 1,117.00 | 975.00 | 1,027.00 | 5,135.00 | 571,207 |
| 2025-08-28 | 924.00 | 988.00 | 904.00 | 970.00 | 4,850.00 | 193,363 |
| 2025-08-27 | 949.00 | 949.00 | 899.00 | 930.00 | 4,650.00 | 244,041 |
| 2025-08-26 | 992.00 | 994.00 | 930.00 | 949.00 | 4,745.00 | 185,678 |
| 2025-08-25 | 963.00 | 1,059.00 | 952.00 | 997.00 | 4,985.00 | 1,007,222 |
| 2025-08-22 | 976.00 | 1,145.00 | 921.00 | 966.00 | 4,830.00 | 4,796,038 |
| 2025-08-21 | 678.00 | 881.00 | 677.00 | 881.00 | 4,405.00 | 674,102 |
| 2025-08-20 | 677.00 | 683.00 | 671.00 | 678.00 | 3,390.00 | 8,128 |
| 2025-08-19 | 680.00 | 688.00 | 674.00 | 685.00 | 3,425.00 | 9,918 |
| 2025-08-18 | 680.00 | 686.00 | 674.00 | 680.00 | 3,400.00 | 25,403 |
| 2025-08-14 | 678.00 | 690.00 | 673.00 | 680.00 | 3,400.00 | 9,370 |
| 2025-08-13 | 682.00 | 682.00 | 671.00 | 678.00 | 3,390.00 | 5,602 |
| 2025-08-12 | 670.00 | 678.00 | 667.00 | 670.00 | 3,350.00 | 5,319 |
| 2025-08-11 | 677.00 | 697.00 | 670.00 | 670.00 | 3,350.00 | 1,224 |
| 2025-08-08 | 677.00 | 680.00 | 676.00 | 677.00 | 3,385.00 | 1,027 |
| 2025-08-07 | 683.00 | 687.00 | 673.00 | 681.00 | 3,405.00 | 2,563 |
| 2025-08-06 | 701.00 | 701.00 | 678.00 | 683.00 | 3,415.00 | 2,770 |
| 2025-08-05 | 676.00 | 692.00 | 676.00 | 690.00 | 3,450.00 | 5,416 |
| 2025-08-04 | 673.00 | 683.00 | 673.00 | 682.00 | 3,410.00 | 1,491 |
| 2025-08-01 | 670.00 | 679.00 | 665.00 | 673.00 | 3,365.00 | 5,770 |
| 2025-07-31 | 689.00 | 693.00 | 679.00 | 679.00 | 3,395.00 | 2,542 |
| 2025-07-30 | 678.00 | 690.00 | 672.00 | 689.00 | 3,445.00 | 3,007 |
| 2025-07-29 | 677.00 | 687.00 | 669.00 | 679.00 | 3,395.00 | 7,687 |
| 2025-07-28 | 675.00 | 685.00 | 670.00 | 677.00 | 3,385.00 | 12,817 |
| 2025-07-25 | 684.00 | 692.00 | 670.00 | 675.00 | 3,375.00 | 9,845 |
| 2025-07-24 | 682.00 | 686.00 | 676.00 | 682.00 | 3,410.00 | 4,631 |
| 2025-07-23 | 681.00 | 682.00 | 673.00 | 682.00 | 3,410.00 | 8,648 |
| 2025-07-22 | 695.00 | 697.00 | 675.00 | 681.00 | 3,405.00 | 8,832 |
| 2025-07-21 | 700.00 | 700.00 | 690.00 | 697.00 | 3,485.00 | 2,406 |
| 2025-07-18 | 680.00 | 700.00 | 673.00 | 700.00 | 3,500.00 | 21,998 |
| 2025-07-17 | 665.00 | 680.00 | 665.00 | 680.00 | 3,400.00 | 7,865 |
| 2025-07-16 | 665.00 | 666.00 | 652.00 | 665.00 | 3,325.00 | 6,405 |
| 2025-07-15 | 678.00 | 687.00 | 651.00 | 657.00 | 3,285.00 | 12,058 |
| 2025-07-14 | 685.00 | 695.00 | 677.00 | 677.00 | 3,385.00 | 1,122 |
| 2025-07-11 | 690.00 | 690.00 | 670.00 | 685.00 | 3,425.00 | 5,590 |
| 2025-07-10 | 687.00 | 698.00 | 680.00 | 690.00 | 3,450.00 | 5,425 |
| 2025-07-09 | 696.00 | 699.00 | 683.00 | 695.00 | 3,475.00 | 4,742 |
| 2025-07-08 | 693.00 | 699.00 | 690.00 | 696.00 | 3,480.00 | 2,082 |
| 2025-07-07 | 691.00 | 699.00 | 688.00 | 693.00 | 3,465.00 | 5,174 |
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.