DIOSTECH Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 555.00 | 593.00 | 547.00 | 593.00 | 2,965.00 | 4,704 |
| 2025-04-03 | 572.00 | 578.00 | 550.00 | 554.00 | 2,770.00 | 13,476 |
| 2025-04-02 | 589.00 | 591.00 | 563.00 | 580.00 | 2,900.00 | 2,339 |
| 2025-04-01 | 589.00 | 595.00 | 572.00 | 586.00 | 2,930.00 | 7,093 |
| 2025-03-31 | 576.00 | 600.00 | 576.00 | 587.00 | 2,935.00 | 14,563 |
| 2025-03-28 | 578.00 | 603.00 | 572.00 | 584.00 | 2,920.00 | 8,886 |
| 2025-03-27 | 572.00 | 668.00 | 563.00 | 573.00 | 2,865.00 | 93,986 |
| 2025-03-26 | 560.00 | 579.00 | 555.00 | 573.00 | 2,865.00 | 5,531 |
| 2025-03-25 | 577.00 | 582.00 | 556.00 | 560.00 | 2,800.00 | 5,325 |
| 2025-03-24 | 581.00 | 583.00 | 551.00 | 577.00 | 2,885.00 | 9,144 |
| 2025-03-21 | 595.00 | 595.00 | 573.00 | 581.00 | 2,905.00 | 6,787 |
| 2025-03-20 | 598.00 | 602.00 | 586.00 | 590.00 | 2,950.00 | 2,641 |
| 2025-03-19 | 582.00 | 599.00 | 577.00 | 597.00 | 2,985.00 | 4,848 |
| 2025-03-18 | 582.00 | 600.00 | 582.00 | 589.00 | 2,945.00 | 1,164 |
| 2025-03-17 | 592.00 | 605.00 | 588.00 | 588.00 | 2,940.00 | 7,549 |
| 2025-03-14 | 587.00 | 611.00 | 581.00 | 592.00 | 2,960.00 | 2,407 |
| 2025-03-13 | 589.00 | 597.00 | 580.00 | 587.00 | 2,935.00 | 3,574 |
| 2025-03-12 | 570.00 | 600.00 | 568.00 | 580.00 | 2,900.00 | 23,166 |
| 2025-03-11 | 575.00 | 617.00 | 564.00 | 570.00 | 2,850.00 | 5,777 |
| 2025-03-10 | 600.00 | 600.00 | 560.00 | 587.00 | 2,935.00 | 12,855 |
| 2025-03-07 | 606.00 | 621.00 | 581.00 | 581.00 | 2,905.00 | 12,825 |
| 2025-03-06 | 606.00 | 634.00 | 606.00 | 606.00 | 3,030.00 | 9,328 |
| 2025-03-05 | 614.00 | 633.00 | 606.00 | 613.00 | 3,065.00 | 8,622 |
| 2025-03-04 | 624.00 | 625.00 | 608.00 | 614.00 | 3,070.00 | 3,639 |
| 2025-02-28 | 632.00 | 637.00 | 615.00 | 625.00 | 3,125.00 | 10,243 |
| 2025-02-27 | 645.00 | 653.00 | 637.00 | 640.00 | 3,200.00 | 4,328 |
| 2025-02-26 | 638.00 | 647.00 | 633.00 | 645.00 | 3,225.00 | 4,868 |
| 2025-02-25 | 647.00 | 658.00 | 640.00 | 645.00 | 3,225.00 | 3,238 |
| 2025-02-24 | 646.00 | 651.00 | 643.00 | 648.00 | 3,240.00 | 4,425 |
| 2025-02-21 | 657.00 | 661.00 | 644.00 | 653.00 | 3,265.00 | 8,820 |
| 2025-02-20 | 653.00 | 665.00 | 631.00 | 657.00 | 3,285.00 | 9,205 |
| 2025-02-19 | 643.00 | 659.00 | 635.00 | 653.00 | 3,265.00 | 16,330 |
| 2025-02-18 | 641.00 | 666.00 | 640.00 | 648.00 | 3,240.00 | 7,734 |
| 2025-02-17 | 641.00 | 662.00 | 640.00 | 646.00 | 3,230.00 | 17,681 |
| 2025-02-14 | 628.00 | 691.00 | 625.00 | 640.00 | 3,200.00 | 46,486 |
| 2025-02-13 | 649.00 | 649.00 | 621.00 | 622.00 | 3,110.00 | 11,658 |
| 2025-02-12 | 661.00 | 661.00 | 630.00 | 649.00 | 3,245.00 | 7,677 |
| 2025-02-11 | 651.00 | 684.00 | 650.00 | 661.00 | 3,305.00 | 12,935 |
| 2025-02-10 | 650.00 | 664.00 | 620.00 | 650.00 | 3,250.00 | 18,757 |
| 2025-02-07 | 677.00 | 684.00 | 640.00 | 650.00 | 3,250.00 | 29,964 |
| 2025-02-06 | 677.00 | 693.00 | 662.00 | 666.00 | 3,330.00 | 9,858 |
| 2025-02-05 | 710.00 | 710.00 | 659.00 | 674.00 | 3,370.00 | 28,560 |
| 2025-02-04 | 704.00 | 704.00 | 671.00 | 680.00 | 3,400.00 | 10,082 |
| 2025-02-03 | 703.00 | 719.00 | 668.00 | 688.00 | 3,440.00 | 9,381 |
| 2025-01-31 | 703.00 | 721.00 | 692.00 | 703.00 | 3,515.00 | 7,132 |
| 2025-01-24 | 709.00 | 709.00 | 681.00 | 706.00 | 3,530.00 | 14,169 |
| 2025-01-23 | 720.00 | 723.00 | 686.00 | 709.00 | 3,545.00 | 17,489 |
| 2025-01-22 | 702.00 | 750.00 | 702.00 | 720.00 | 3,600.00 | 10,451 |
| 2025-01-21 | 725.00 | 725.00 | 673.00 | 693.00 | 3,465.00 | 12,567 |
| 2025-01-20 | 719.00 | 725.00 | 700.00 | 710.00 | 3,550.00 | 13,791 |
| 2025-01-17 | 718.00 | 732.00 | 717.00 | 722.00 | 3,610.00 | 2,503 |
| 2025-01-16 | 725.00 | 732.00 | 686.00 | 718.00 | 3,590.00 | 6,318 |
| 2025-01-15 | 721.00 | 737.00 | 710.00 | 719.00 | 3,595.00 | 8,721 |
| 2025-01-14 | 727.00 | 745.00 | 715.00 | 721.00 | 3,605.00 | 14,857 |
| 2025-01-13 | 731.00 | 741.00 | 726.00 | 734.00 | 3,670.00 | 3,728 |
| 2025-01-10 | 754.00 | 758.00 | 723.00 | 740.00 | 3,700.00 | 7,828 |
| 2025-01-09 | 745.00 | 750.00 | 740.00 | 746.00 | 3,730.00 | 4,505 |
| 2025-01-08 | 737.00 | 750.00 | 723.00 | 745.00 | 3,725.00 | 7,575 |
| 2025-01-07 | 740.00 | 750.00 | 731.00 | 742.00 | 3,710.00 | 10,290 |
| 2025-01-06 | 732.00 | 748.00 | 729.00 | 740.00 | 3,700.00 | 8,060 |
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.