DIOSTECH Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 688.00 | 694.00 | 687.00 | 693.00 | 3,465.00 | 4,619 |
| 2025-07-03 | 694.00 | 694.00 | 673.00 | 694.00 | 3,470.00 | 7,005 |
| 2025-07-02 | 678.00 | 690.00 | 670.00 | 690.00 | 3,450.00 | 9,557 |
| 2025-07-01 | 683.00 | 683.00 | 668.00 | 677.00 | 3,385.00 | 5,809 |
| 2025-06-30 | 681.00 | 689.00 | 676.00 | 681.00 | 3,405.00 | 7,548 |
| 2025-06-27 | 684.00 | 684.00 | 673.00 | 680.00 | 3,400.00 | 5,946 |
| 2025-06-26 | 688.00 | 698.00 | 674.00 | 684.00 | 3,420.00 | 6,391 |
| 2025-06-25 | 689.00 | 689.00 | 650.00 | 688.00 | 3,440.00 | 8,732 |
| 2025-06-24 | 674.00 | 726.00 | 659.00 | 689.00 | 3,445.00 | 22,115 |
| 2025-06-23 | 675.00 | 675.00 | 656.00 | 665.00 | 3,325.00 | 13,050 |
| 2025-06-20 | 683.00 | 692.00 | 666.00 | 675.00 | 3,375.00 | 11,673 |
| 2025-06-19 | 673.00 | 684.00 | 665.00 | 682.00 | 3,410.00 | 7,817 |
| 2025-06-18 | 701.00 | 701.00 | 673.00 | 673.00 | 3,365.00 | 11,027 |
| 2025-06-17 | 691.00 | 705.00 | 691.00 | 702.00 | 3,510.00 | 4,624 |
| 2025-06-16 | 691.00 | 700.00 | 681.00 | 691.00 | 3,455.00 | 9,604 |
| 2025-06-13 | 722.00 | 722.00 | 688.00 | 690.00 | 3,450.00 | 11,142 |
| 2025-06-12 | 723.00 | 730.00 | 716.00 | 726.00 | 3,630.00 | 6,416 |
| 2025-06-11 | 712.00 | 724.00 | 712.00 | 723.00 | 3,615.00 | 12,039 |
| 2025-06-10 | 713.00 | 715.00 | 709.00 | 712.00 | 3,560.00 | 8,510 |
| 2025-06-09 | 707.00 | 714.00 | 702.00 | 713.00 | 3,565.00 | 9,045 |
| 2025-06-05 | 707.00 | 709.00 | 696.00 | 700.00 | 3,500.00 | 9,831 |
| 2025-06-04 | 693.00 | 710.00 | 693.00 | 707.00 | 3,535.00 | 5,345 |
| 2025-06-02 | 698.00 | 701.00 | 687.00 | 693.00 | 3,465.00 | 6,576 |
| 2025-05-30 | 671.00 | 700.00 | 668.00 | 692.00 | 3,460.00 | 17,116 |
| 2025-05-29 | 670.00 | 676.00 | 665.00 | 674.00 | 3,370.00 | 7,320 |
| 2025-05-28 | 660.00 | 675.00 | 660.00 | 674.00 | 3,370.00 | 6,903 |
| 2025-05-27 | 663.00 | 669.00 | 660.00 | 667.00 | 3,335.00 | 4,944 |
| 2025-05-26 | 664.00 | 675.00 | 650.00 | 669.00 | 3,345.00 | 6,740 |
| 2025-05-23 | 654.00 | 679.00 | 637.00 | 669.00 | 3,345.00 | 11,047 |
| 2025-05-22 | 667.00 | 667.00 | 635.00 | 660.00 | 3,300.00 | 5,895 |
| 2025-05-21 | 663.00 | 670.00 | 650.00 | 668.00 | 3,340.00 | 5,689 |
| 2025-05-20 | 666.00 | 670.00 | 661.00 | 668.00 | 3,340.00 | 4,757 |
| 2025-05-19 | 660.00 | 670.00 | 657.00 | 666.00 | 3,330.00 | 15,974 |
| 2025-05-16 | 644.00 | 660.00 | 642.00 | 660.00 | 3,300.00 | 26,174 |
| 2025-05-15 | 645.00 | 647.00 | 639.00 | 644.00 | 3,220.00 | 2,844 |
| 2025-05-14 | 638.00 | 654.00 | 636.00 | 644.00 | 3,220.00 | 1,981 |
| 2025-05-13 | 643.00 | 646.00 | 634.00 | 645.00 | 3,225.00 | 16,858 |
| 2025-05-12 | 626.00 | 643.00 | 620.00 | 643.00 | 3,215.00 | 6,521 |
| 2025-05-09 | 625.00 | 634.00 | 622.00 | 626.00 | 3,130.00 | 3,799 |
| 2025-05-08 | 634.00 | 643.00 | 625.00 | 625.00 | 3,125.00 | 5,755 |
| 2025-05-07 | 648.00 | 648.00 | 631.00 | 634.00 | 3,170.00 | 10,375 |
| 2025-05-02 | 650.00 | 650.00 | 637.00 | 647.00 | 3,235.00 | 10,941 |
| 2025-04-30 | 647.00 | 654.00 | 641.00 | 650.00 | 3,250.00 | 3,544 |
| 2025-04-29 | 643.00 | 653.00 | 641.00 | 647.00 | 3,235.00 | 4,474 |
| 2025-04-28 | 644.00 | 659.00 | 636.00 | 643.00 | 3,215.00 | 11,069 |
| 2025-04-25 | 643.00 | 648.00 | 635.00 | 644.00 | 3,220.00 | 5,436 |
| 2025-04-24 | 640.00 | 644.00 | 635.00 | 642.00 | 3,210.00 | 3,618 |
| 2025-04-23 | 626.00 | 650.00 | 625.00 | 640.00 | 3,200.00 | 16,689 |
| 2025-04-22 | 628.00 | 634.00 | 618.00 | 625.00 | 3,125.00 | 2,713 |
| 2025-04-21 | 616.00 | 640.00 | 616.00 | 628.00 | 3,140.00 | 6,283 |
| 2025-04-18 | 640.00 | 640.00 | 612.00 | 616.00 | 3,080.00 | 14,009 |
| 2025-04-17 | 611.00 | 632.00 | 611.00 | 625.00 | 3,125.00 | 9,388 |
| 2025-04-16 | 595.00 | 642.00 | 595.00 | 610.00 | 3,050.00 | 25,413 |
| 2025-04-15 | 590.00 | 648.00 | 584.00 | 595.00 | 2,975.00 | 50,937 |
| 2025-04-14 | 568.00 | 590.00 | 568.00 | 590.00 | 2,950.00 | 11,659 |
| 2025-04-11 | 568.00 | 577.00 | 555.00 | 565.00 | 2,825.00 | 4,710 |
| 2025-04-10 | 564.00 | 583.00 | 556.00 | 569.00 | 2,845.00 | 9,750 |
| 2025-04-09 | 578.00 | 578.00 | 556.00 | 559.00 | 2,795.00 | 27,590 |
| 2025-04-08 | 567.00 | 583.00 | 564.00 | 579.00 | 2,895.00 | 15,912 |
| 2025-04-07 | 585.00 | 587.00 | 556.00 | 570.00 | 2,850.00 | 11,576 |
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.