DIOSTECH Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3,325.00 | 3,400.00 | 3,220.00 | 3,355.00 | 3,355.00 | 4,989 |
| 2026-10-20 | 3,395.00 | 3,430.00 | 3,200.00 | 3,315.00 | 3,315.00 | 4,547 |
| 2026-10-19 | 3,335.00 | 3,340.00 | 3,150.00 | 3,300.00 | 3,300.00 | 18,442 |
| 2026-10-16 | 3,145.00 | 3,395.00 | 3,145.00 | 3,260.00 | 3,260.00 | 4,240 |
| 2026-10-15 | 3,295.00 | 3,500.00 | 3,105.00 | 3,145.00 | 3,145.00 | 8,936 |
| 2026-10-14 | 3,285.00 | 3,360.00 | 3,210.00 | 3,255.00 | 3,255.00 | 8,961 |
| 2026-10-13 | 3,495.00 | 3,495.00 | 3,270.00 | 3,275.00 | 3,275.00 | 9,893 |
| 2026-10-12 | 3,515.00 | 3,620.00 | 3,375.00 | 3,380.00 | 3,380.00 | 11,549 |
| 2026-10-08 | 3,670.00 | 3,780.00 | 3,520.00 | 3,620.00 | 3,620.00 | 12,396 |
| 2026-10-07 | 3,900.00 | 3,900.00 | 3,660.00 | 3,665.00 | 3,665.00 | 8,468 |
| 2026-10-06 | 3,890.00 | 3,890.00 | 3,770.00 | 3,780.00 | 3,780.00 | 8,197 |
| 2026-10-02 | 3,965.00 | 3,965.00 | 3,800.00 | 3,840.00 | 3,840.00 | 2,928 |
| 2026-10-01 | 3,900.00 | 3,925.00 | 3,870.00 | 3,870.00 | 3,870.00 | 11,344 |
| 2026-09-30 | 3,930.00 | 3,980.00 | 3,730.00 | 3,910.00 | 3,910.00 | 7,772 |
| 2026-09-29 | 3,815.00 | 4,150.00 | 3,750.00 | 3,900.00 | 3,900.00 | 9,642 |
| 2026-09-28 | 3,880.00 | 3,980.00 | 3,800.00 | 3,815.00 | 3,815.00 | 10,870 |
| 2026-09-23 | 3,875.00 | 3,990.00 | 3,820.00 | 3,880.00 | 3,880.00 | 7,322 |
| 2026-09-22 | 3,880.00 | 3,995.00 | 3,810.00 | 3,875.00 | 3,875.00 | 9,341 |
| 2026-09-21 | 3,870.00 | 3,920.00 | 3,815.00 | 3,915.00 | 3,915.00 | 20,513 |
| 2026-09-18 | 3,865.00 | 4,005.00 | 3,800.00 | 3,950.00 | 3,950.00 | 14,709 |
| 2026-09-17 | 4,165.00 | 4,165.00 | 3,800.00 | 3,835.00 | 3,835.00 | 20,538 |
| 2026-09-16 | 3,840.00 | 3,895.00 | 3,750.00 | 3,830.00 | 3,830.00 | 16,182 |
| 2026-09-15 | 3,810.00 | 4,030.00 | 3,810.00 | 3,840.00 | 3,840.00 | 13,683 |
| 2026-09-14 | 4,440.00 | 4,440.00 | 3,660.00 | 3,915.00 | 3,915.00 | 84,922 |
| 2026-08-20 | 766.00 | 832.00 | 760.00 | 790.00 | 3,950.00 | 16,359 |
| 2026-08-19 | 779.00 | 800.00 | 748.00 | 780.00 | 3,900.00 | 17,189 |
| 2026-08-18 | 884.00 | 884.00 | 758.00 | 779.00 | 3,895.00 | 46,780 |
| 2026-08-14 | 849.00 | 880.00 | 836.00 | 866.00 | 4,330.00 | 12,161 |
| 2026-08-13 | 915.00 | 929.00 | 830.00 | 843.00 | 4,215.00 | 58,908 |
| 2026-08-12 | 950.00 | 954.00 | 905.00 | 915.00 | 4,575.00 | 21,734 |
| 2026-08-11 | 950.00 | 999.00 | 930.00 | 940.00 | 4,700.00 | 35,977 |
| 2026-08-10 | 998.00 | 998.00 | 921.00 | 959.00 | 4,795.00 | 14,401 |
| 2026-08-07 | 1,035.00 | 1,035.00 | 950.00 | 959.00 | 4,795.00 | 13,096 |
| 2026-08-06 | 1,000.00 | 1,049.00 | 924.00 | 987.00 | 4,935.00 | 37,688 |
| 2026-08-05 | 902.00 | 1,049.00 | 898.00 | 1,049.00 | 5,245.00 | 12,527 |
| 2026-08-04 | 880.00 | 930.00 | 873.00 | 898.00 | 4,490.00 | 8,048 |
| 2026-08-03 | 897.00 | 897.00 | 855.00 | 880.00 | 4,400.00 | 5,233 |
| 2026-07-31 | 810.00 | 872.00 | 810.00 | 872.00 | 4,360.00 | 14,226 |
| 2026-07-30 | 760.00 | 874.00 | 760.00 | 790.00 | 3,950.00 | 13,356 |
| 2026-07-29 | 840.00 | 884.00 | 795.00 | 795.00 | 3,975.00 | 11,182 |
| 2026-07-28 | 869.00 | 875.00 | 826.00 | 840.00 | 4,200.00 | 6,239 |
| 2026-07-27 | 888.00 | 899.00 | 854.00 | 877.00 | 4,385.00 | 6,963 |
| 2026-07-24 | 920.00 | 921.00 | 870.00 | 886.00 | 4,430.00 | 5,686 |
| 2026-07-23 | 913.00 | 951.00 | 897.00 | 922.00 | 4,610.00 | 12,263 |
| 2026-07-22 | 891.00 | 938.00 | 886.00 | 921.00 | 4,605.00 | 10,077 |
| 2026-07-21 | 860.00 | 898.00 | 835.00 | 891.00 | 4,455.00 | 11,043 |
| 2026-07-20 | 908.00 | 1,000.00 | 835.00 | 867.00 | 4,335.00 | 29,754 |
| 2026-07-16 | 918.00 | 918.00 | 817.00 | 837.00 | 4,185.00 | 12,910 |
| 2026-07-15 | 859.00 | 898.00 | 847.00 | 876.00 | 4,380.00 | 5,161 |
| 2026-07-14 | 831.00 | 903.00 | 823.00 | 859.00 | 4,295.00 | 19,524 |
| 2026-07-13 | 935.00 | 998.00 | 838.00 | 868.00 | 4,340.00 | 13,379 |
| 2026-07-10 | 900.00 | 968.00 | 900.00 | 935.00 | 4,675.00 | 9,124 |
| 2026-07-09 | 890.00 | 999.00 | 883.00 | 899.00 | 4,495.00 | 15,763 |
| 2026-07-08 | 987.00 | 1,017.00 | 889.00 | 899.00 | 4,495.00 | 16,710 |
| 2026-07-07 | 1,000.00 | 1,035.00 | 902.00 | 990.00 | 4,950.00 | 34,041 |
| 2026-07-06 | 950.00 | 1,023.00 | 944.00 | 973.00 | 4,865.00 | 35,618 |
| 2026-07-03 | 924.00 | 963.00 | 906.00 | 944.00 | 4,720.00 | 43,992 |
| 2026-07-02 | 860.00 | 958.00 | 813.00 | 924.00 | 4,620.00 | 64,614 |
| 2026-07-01 | 844.00 | 950.00 | 777.00 | 860.00 | 4,300.00 | 111,866 |
| 2026-06-30 | 710.00 | 898.00 | 675.00 | 817.00 | 4,085.00 | 152,205 |
Page 1 of 4 · 229 trading daysOlder →
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.