DAIHAN Scientific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,140.00 | 5,590.00 | 5,140.00 | 5,330.00 | 5,195.10 | 27,566 |
| 2024-07-24 | 5,220.00 | 5,280.00 | 5,210.00 | 5,210.00 | 5,078.14 | 2,246 |
| 2024-07-23 | 5,210.00 | 5,270.00 | 5,210.00 | 5,260.00 | 5,126.88 | 1,334 |
| 2024-07-22 | 5,390.00 | 5,420.00 | 5,230.00 | 5,240.00 | 5,107.38 | 13,695 |
| 2024-07-19 | 5,320.00 | 5,540.00 | 5,300.00 | 5,390.00 | 5,253.58 | 18,410 |
| 2024-07-18 | 5,330.00 | 5,390.00 | 5,230.00 | 5,340.00 | 5,204.85 | 10,532 |
| 2024-07-17 | 5,380.00 | 5,460.00 | 5,340.00 | 5,380.00 | 5,243.84 | 3,725 |
| 2024-07-16 | 5,360.00 | 5,400.00 | 5,350.00 | 5,400.00 | 5,263.33 | 3,600 |
| 2024-07-15 | 5,330.00 | 5,350.00 | 5,270.00 | 5,350.00 | 5,214.60 | 5,911 |
| 2024-07-12 | 5,320.00 | 5,340.00 | 5,270.00 | 5,330.00 | 5,195.10 | 2,616 |
| 2024-07-11 | 5,310.00 | 5,330.00 | 5,270.00 | 5,330.00 | 5,195.10 | 1,671 |
| 2024-07-10 | 5,290.00 | 5,390.00 | 5,280.00 | 5,310.00 | 5,175.61 | 3,574 |
| 2024-07-09 | 5,400.00 | 5,400.00 | 5,290.00 | 5,340.00 | 5,204.85 | 6,286 |
| 2024-07-08 | 5,290.00 | 5,430.00 | 5,220.00 | 5,370.00 | 5,234.09 | 15,900 |
| 2024-07-05 | 5,230.00 | 5,440.00 | 5,160.00 | 5,280.00 | 5,146.37 | 39,702 |
| 2024-07-04 | 5,180.00 | 5,400.00 | 5,130.00 | 5,230.00 | 5,097.63 | 21,445 |
| 2024-07-03 | 5,250.00 | 5,300.00 | 5,160.00 | 5,180.00 | 5,048.90 | 11,015 |
| 2024-07-02 | 5,370.00 | 5,400.00 | 5,250.00 | 5,250.00 | 5,117.13 | 14,078 |
| 2024-07-01 | 5,390.00 | 5,450.00 | 5,370.00 | 5,380.00 | 5,243.84 | 3,010 |
| 2024-06-28 | 5,470.00 | 5,480.00 | 5,410.00 | 5,420.00 | 5,282.83 | 4,828 |
| 2024-06-27 | 5,550.00 | 5,610.00 | 5,390.00 | 5,470.00 | 5,331.56 | 11,145 |
| 2024-06-26 | 5,400.00 | 5,570.00 | 5,380.00 | 5,550.00 | 5,409.54 | 14,815 |
| 2024-06-25 | 5,510.00 | 5,580.00 | 5,350.00 | 5,460.00 | 5,321.81 | 17,236 |
| 2024-06-24 | 5,530.00 | 5,600.00 | 5,450.00 | 5,550.00 | 5,409.54 | 11,086 |
| 2024-06-21 | 5,600.00 | 5,630.00 | 5,340.00 | 5,630.00 | 5,487.51 | 85,412 |
| 2024-06-20 | 5,640.00 | 5,700.00 | 5,550.00 | 5,630.00 | 5,487.51 | 25,968 |
| 2024-06-19 | 5,640.00 | 5,720.00 | 5,610.00 | 5,660.00 | 5,516.75 | 13,713 |
| 2024-06-18 | 5,690.00 | 5,710.00 | 5,620.00 | 5,670.00 | 5,526.50 | 26,874 |
| 2024-06-17 | 5,710.00 | 5,720.00 | 5,660.00 | 5,700.00 | 5,555.74 | 17,411 |
| 2024-06-14 | 5,750.00 | 5,770.00 | 5,670.00 | 5,710.00 | 5,565.49 | 10,124 |
| 2024-06-13 | 5,680.00 | 5,840.00 | 5,680.00 | 5,770.00 | 5,623.97 | 12,378 |
| 2024-06-12 | 5,700.00 | 5,740.00 | 5,680.00 | 5,700.00 | 5,555.74 | 7,063 |
| 2024-06-11 | 5,710.00 | 5,750.00 | 5,660.00 | 5,720.00 | 5,575.23 | 16,144 |
| 2024-06-10 | 5,670.00 | 5,710.00 | 5,660.00 | 5,690.00 | 5,545.99 | 5,631 |
| 2024-06-07 | 5,670.00 | 5,720.00 | 5,660.00 | 5,690.00 | 5,545.99 | 13,032 |
| 2024-06-05 | 5,700.00 | 5,740.00 | 5,670.00 | 5,690.00 | 5,545.99 | 9,323 |
| 2024-06-04 | 5,720.00 | 5,730.00 | 5,660.00 | 5,690.00 | 5,545.99 | 10,123 |
| 2024-06-03 | 5,690.00 | 5,750.00 | 5,680.00 | 5,720.00 | 5,575.23 | 14,658 |
| 2024-05-31 | 5,670.00 | 5,730.00 | 5,650.00 | 5,720.00 | 5,575.23 | 10,844 |
| 2024-05-30 | 5,700.00 | 5,710.00 | 5,670.00 | 5,680.00 | 5,536.25 | 13,285 |
| 2024-05-29 | 5,780.00 | 5,810.00 | 5,710.00 | 5,710.00 | 5,565.49 | 11,985 |
| 2024-05-28 | 5,760.00 | 5,810.00 | 5,730.00 | 5,800.00 | 5,653.21 | 8,264 |
| 2024-05-27 | 5,750.00 | 5,830.00 | 5,730.00 | 5,740.00 | 5,594.73 | 11,794 |
| 2024-05-24 | 5,820.00 | 5,820.00 | 5,610.00 | 5,800.00 | 5,653.21 | 56,136 |
| 2024-05-23 | 5,770.00 | 5,860.00 | 5,770.00 | 5,810.00 | 5,662.96 | 26,483 |
| 2024-05-22 | 5,790.00 | 5,850.00 | 5,780.00 | 5,810.00 | 5,662.96 | 9,273 |
| 2024-05-21 | 5,790.00 | 5,870.00 | 5,760.00 | 5,800.00 | 5,653.21 | 16,687 |
| 2024-05-20 | 5,790.00 | 5,880.00 | 5,750.00 | 5,820.00 | 5,672.70 | 35,113 |
| 2024-05-17 | 5,790.00 | 5,840.00 | 5,740.00 | 5,790.00 | 5,643.46 | 34,078 |
| 2024-05-16 | 5,780.00 | 5,810.00 | 5,760.00 | 5,790.00 | 5,643.46 | 19,519 |
| 2024-05-14 | 5,740.00 | 5,800.00 | 5,710.00 | 5,770.00 | 5,623.97 | 24,344 |
| 2024-05-13 | 5,810.00 | 5,860.00 | 5,730.00 | 5,740.00 | 5,594.73 | 49,549 |
| 2024-05-10 | 5,830.00 | 5,850.00 | 5,770.00 | 5,820.00 | 5,672.70 | 77,205 |
| 2024-05-09 | 5,900.00 | 6,930.00 | 5,770.00 | 5,810.00 | 5,662.96 | 2,147,713 |
| 2024-05-08 | 5,850.00 | 5,890.00 | 5,850.00 | 5,890.00 | 5,740.93 | 2,551 |
| 2024-05-07 | 5,880.00 | 5,910.00 | 5,840.00 | 5,870.00 | 5,721.44 | 6,780 |
| 2024-05-03 | 5,870.00 | 5,930.00 | 5,850.00 | 5,880.00 | 5,731.18 | 8,114 |
| 2024-05-02 | 5,920.00 | 5,920.00 | 5,850.00 | 5,890.00 | 5,740.93 | 8,295 |
| 2024-04-30 | 5,900.00 | 5,970.00 | 5,860.00 | 5,930.00 | 5,779.92 | 4,751 |
| 2024-04-29 | 5,940.00 | 6,000.00 | 5,900.00 | 5,910.00 | 5,760.42 | 5,119 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 125.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 60.0000 KRW |
| 2020-12-29 | 60.0000 KRW |
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.