DIOSTECH Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 1,091.00 | 1,133.00 | 1,065.00 | 1,099.00 | 5,495.00 | 7,817 |
| 2024-10-04 | 1,139.00 | 1,139.00 | 1,081.00 | 1,097.00 | 5,485.00 | 2,432 |
| 2024-10-02 | 1,113.00 | 1,113.00 | 1,062.00 | 1,112.00 | 5,560.00 | 2,216 |
| 2024-09-30 | 1,106.00 | 1,140.00 | 1,086.00 | 1,094.00 | 5,470.00 | 5,666 |
| 2024-09-27 | 1,099.00 | 1,120.00 | 1,092.00 | 1,106.00 | 5,530.00 | 9,223 |
| 2024-09-26 | 1,100.00 | 1,120.00 | 1,090.00 | 1,099.00 | 5,495.00 | 7,490 |
| 2024-09-25 | 1,100.00 | 1,115.00 | 1,077.00 | 1,096.00 | 5,480.00 | 5,292 |
| 2024-09-24 | 1,063.00 | 1,100.00 | 1,063.00 | 1,090.00 | 5,450.00 | 4,907 |
| 2024-09-23 | 1,120.00 | 1,125.00 | 1,059.00 | 1,060.00 | 5,300.00 | 9,963 |
| 2024-09-20 | 1,104.00 | 1,160.00 | 1,089.00 | 1,120.00 | 5,600.00 | 6,323 |
| 2024-09-19 | 1,128.00 | 1,151.00 | 1,083.00 | 1,104.00 | 5,520.00 | 3,154 |
| 2024-09-13 | 1,175.00 | 1,175.00 | 1,116.00 | 1,127.00 | 5,635.00 | 3,423 |
| 2024-09-12 | 1,117.00 | 1,163.00 | 1,110.00 | 1,130.00 | 5,650.00 | 2,590 |
| 2024-09-11 | 1,100.00 | 1,120.00 | 1,099.00 | 1,114.00 | 5,570.00 | 2,077 |
| 2024-09-10 | 1,109.00 | 1,113.00 | 1,080.00 | 1,090.00 | 5,450.00 | 4,201 |
| 2024-09-09 | 1,073.00 | 1,133.00 | 1,050.00 | 1,101.00 | 5,505.00 | 4,637 |
| 2024-09-06 | 1,167.00 | 1,167.00 | 1,100.00 | 1,100.00 | 5,500.00 | 5,980 |
| 2024-09-05 | 1,145.00 | 1,197.00 | 1,119.00 | 1,124.00 | 5,620.00 | 6,946 |
| 2024-09-04 | 1,149.00 | 1,181.00 | 1,120.00 | 1,155.00 | 5,775.00 | 5,229 |
| 2024-09-03 | 1,188.00 | 1,199.00 | 1,179.00 | 1,181.00 | 5,905.00 | 8,586 |
| 2024-09-02 | 1,220.00 | 1,230.00 | 1,165.00 | 1,200.00 | 6,000.00 | 5,583 |
| 2024-08-30 | 1,220.00 | 1,222.00 | 1,205.00 | 1,219.00 | 6,095.00 | 5,578 |
| 2024-08-29 | 1,221.00 | 1,238.00 | 1,205.00 | 1,225.00 | 6,125.00 | 13,295 |
| 2024-08-28 | 1,222.00 | 1,223.00 | 1,210.00 | 1,220.00 | 6,100.00 | 7,469 |
| 2024-08-27 | 1,215.00 | 1,225.00 | 1,203.00 | 1,218.00 | 6,090.00 | 2,416 |
| 2024-08-26 | 1,211.00 | 1,240.00 | 1,210.00 | 1,219.00 | 6,095.00 | 8,264 |
| 2024-08-23 | 1,219.00 | 1,238.00 | 1,216.00 | 1,220.00 | 6,100.00 | 5,342 |
| 2024-08-22 | 1,222.00 | 1,263.00 | 1,209.00 | 1,232.00 | 6,160.00 | 14,243 |
| 2024-08-21 | 1,235.00 | 1,235.00 | 1,210.00 | 1,227.00 | 6,135.00 | 14,895 |
| 2024-08-20 | 1,214.00 | 1,245.00 | 1,201.00 | 1,228.00 | 6,140.00 | 17,784 |
| 2024-08-19 | 1,246.00 | 1,246.00 | 1,211.00 | 1,214.00 | 6,070.00 | 22,269 |
| 2024-08-16 | 1,250.00 | 1,276.00 | 1,239.00 | 1,246.00 | 6,230.00 | 8,873 |
| 2024-08-14 | 1,263.00 | 1,277.00 | 1,239.00 | 1,245.00 | 6,225.00 | 12,077 |
| 2024-08-13 | 1,228.00 | 1,263.00 | 1,210.00 | 1,263.00 | 6,315.00 | 15,493 |
| 2024-08-12 | 1,182.00 | 1,240.00 | 1,182.00 | 1,236.00 | 6,180.00 | 9,177 |
| 2024-08-09 | 1,210.00 | 1,266.00 | 1,210.00 | 1,221.00 | 6,105.00 | 10,051 |
| 2024-08-08 | 1,185.00 | 1,238.00 | 1,150.00 | 1,210.00 | 6,050.00 | 11,927 |
| 2024-08-07 | 1,150.00 | 1,208.00 | 1,150.00 | 1,185.00 | 5,925.00 | 14,201 |
| 2024-08-06 | 1,151.00 | 1,195.00 | 1,135.00 | 1,160.00 | 5,800.00 | 18,787 |
| 2024-08-05 | 1,250.00 | 1,250.00 | 1,100.00 | 1,120.00 | 5,600.00 | 68,261 |
| 2024-08-02 | 1,358.00 | 1,358.00 | 1,280.00 | 1,300.00 | 6,500.00 | 26,866 |
| 2024-08-01 | 1,372.00 | 1,388.00 | 1,360.00 | 1,374.00 | 6,870.00 | 19,129 |
| 2024-07-31 | 1,335.00 | 1,369.00 | 1,335.00 | 1,369.00 | 6,845.00 | 25,582 |
| 2024-07-30 | 1,326.00 | 1,376.00 | 1,304.00 | 1,335.00 | 6,675.00 | 34,357 |
| 2024-07-29 | 1,342.00 | 1,390.00 | 1,338.00 | 1,342.00 | 6,710.00 | 24,931 |
| 2024-07-26 | 1,391.00 | 1,420.00 | 1,322.00 | 1,342.00 | 6,710.00 | 34,553 |
| 2024-07-25 | 1,391.00 | 1,428.00 | 1,385.00 | 1,390.00 | 6,950.00 | 44,797 |
| 2024-07-24 | 1,480.00 | 1,505.00 | 1,443.00 | 1,443.00 | 7,215.00 | 32,919 |
| 2024-07-23 | 1,514.00 | 1,529.00 | 1,480.00 | 1,484.00 | 7,420.00 | 48,544 |
| 2024-07-22 | 1,541.00 | 1,555.00 | 1,484.00 | 1,513.00 | 7,565.00 | 47,885 |
| 2024-07-19 | 1,489.00 | 1,556.00 | 1,460.00 | 1,529.00 | 7,645.00 | 63,023 |
| 2024-07-18 | 1,515.00 | 1,545.00 | 1,400.00 | 1,489.00 | 7,445.00 | 95,178 |
| 2024-07-17 | 1,528.00 | 1,588.00 | 1,499.00 | 1,583.00 | 7,915.00 | 158,916 |
| 2024-07-16 | 1,500.00 | 1,598.00 | 1,470.00 | 1,528.00 | 7,640.00 | 304,729 |
| 2024-07-15 | 1,517.00 | 1,530.00 | 1,466.00 | 1,500.00 | 7,500.00 | 263,548 |
| 2024-07-12 | 1,547.00 | 1,585.00 | 1,447.00 | 1,461.00 | 7,305.00 | 564,240 |
| 2024-07-11 | 1,224.00 | 1,591.00 | 1,205.00 | 1,591.00 | 7,955.00 | 1,284,504 |
| 2024-07-10 | 1,216.00 | 1,228.00 | 1,210.00 | 1,224.00 | 6,120.00 | 7,345 |
| 2024-07-09 | 1,223.00 | 1,223.00 | 1,200.00 | 1,210.00 | 6,050.00 | 11,963 |
| 2024-07-08 | 1,224.00 | 1,259.00 | 1,213.00 | 1,214.00 | 6,070.00 | 4,787 |
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.