DAIHAN Scientific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,840.00 | 5,980.00 | 5,840.00 | 5,950.00 | 5,799.41 | 12,304 |
| 2024-04-25 | 5,930.00 | 5,930.00 | 5,850.00 | 5,880.00 | 5,731.18 | 7,929 |
| 2024-04-24 | 5,970.00 | 5,970.00 | 5,890.00 | 5,940.00 | 5,789.67 | 6,419 |
| 2024-04-23 | 5,960.00 | 5,970.00 | 5,860.00 | 5,970.00 | 5,818.91 | 8,541 |
| 2024-04-22 | 5,900.00 | 5,990.00 | 5,870.00 | 5,970.00 | 5,818.91 | 7,428 |
| 2024-04-19 | 5,880.00 | 5,990.00 | 5,830.00 | 5,900.00 | 5,750.68 | 13,669 |
| 2024-04-18 | 5,980.00 | 6,000.00 | 5,870.00 | 5,960.00 | 5,809.16 | 6,019 |
| 2024-04-17 | 5,840.00 | 6,000.00 | 5,840.00 | 5,920.00 | 5,770.17 | 8,792 |
| 2024-04-16 | 5,960.00 | 5,990.00 | 5,860.00 | 5,880.00 | 5,731.18 | 18,905 |
| 2024-04-15 | 5,900.00 | 6,000.00 | 5,800.00 | 5,950.00 | 5,799.41 | 24,236 |
| 2024-04-12 | 6,000.00 | 6,060.00 | 5,910.00 | 5,930.00 | 5,779.92 | 32,007 |
| 2024-04-11 | 6,090.00 | 6,090.00 | 5,950.00 | 6,020.00 | 5,867.64 | 55,399 |
| 2024-04-09 | 6,180.00 | 6,330.00 | 6,070.00 | 6,320.00 | 6,160.05 | 30,004 |
| 2024-04-08 | 5,990.00 | 6,500.00 | 5,990.00 | 6,160.00 | 6,004.10 | 137,335 |
| 2024-04-05 | 5,980.00 | 6,110.00 | 5,920.00 | 6,030.00 | 5,877.39 | 15,975 |
| 2024-04-04 | 6,080.00 | 6,080.00 | 5,970.00 | 6,020.00 | 5,867.64 | 21,422 |
| 2024-04-03 | 6,010.00 | 6,130.00 | 5,860.00 | 6,130.00 | 5,974.86 | 13,176 |
| 2024-04-02 | 6,000.00 | 6,060.00 | 5,900.00 | 6,010.00 | 5,857.89 | 23,918 |
| 2024-04-01 | 6,060.00 | 6,080.00 | 6,010.00 | 6,020.00 | 5,867.64 | 10,318 |
| 2024-03-29 | 6,080.00 | 6,130.00 | 6,010.00 | 6,060.00 | 5,906.63 | 9,248 |
| 2024-03-28 | 6,100.00 | 6,140.00 | 6,040.00 | 6,090.00 | 5,935.87 | 8,487 |
| 2024-03-27 | 6,140.00 | 6,140.00 | 6,020.00 | 6,100.00 | 5,945.62 | 7,907 |
| 2024-03-26 | 6,140.00 | 6,160.00 | 6,070.00 | 6,120.00 | 5,965.11 | 8,383 |
| 2024-03-25 | 6,130.00 | 6,140.00 | 6,000.00 | 6,140.00 | 5,984.60 | 24,870 |
| 2024-03-22 | 5,960.00 | 6,160.00 | 5,950.00 | 6,140.00 | 5,984.60 | 17,190 |
| 2024-03-21 | 5,960.00 | 6,070.00 | 5,950.00 | 6,000.00 | 5,848.15 | 11,965 |
| 2024-03-20 | 5,930.00 | 6,050.00 | 5,930.00 | 5,980.00 | 5,828.65 | 10,469 |
| 2024-03-19 | 6,000.00 | 6,000.00 | 5,850.00 | 5,990.00 | 5,838.40 | 26,795 |
| 2024-03-18 | 6,000.00 | 6,010.00 | 5,980.00 | 6,000.00 | 5,848.15 | 8,775 |
| 2024-03-15 | 6,000.00 | 6,050.00 | 5,960.00 | 5,990.00 | 5,838.40 | 21,607 |
| 2024-03-14 | 6,060.00 | 6,100.00 | 5,980.00 | 6,060.00 | 5,906.63 | 23,038 |
| 2024-03-13 | 6,100.00 | 6,110.00 | 6,030.00 | 6,060.00 | 5,906.63 | 12,787 |
| 2024-03-12 | 6,040.00 | 6,100.00 | 6,030.00 | 6,060.00 | 5,906.63 | 5,103 |
| 2024-03-11 | 6,110.00 | 6,110.00 | 6,010.00 | 6,110.00 | 5,955.36 | 10,463 |
| 2024-03-08 | 6,050.00 | 6,140.00 | 6,010.00 | 6,110.00 | 5,955.36 | 10,104 |
| 2024-03-07 | 6,180.00 | 6,200.00 | 6,020.00 | 6,080.00 | 5,926.12 | 10,204 |
| 2024-03-06 | 6,030.00 | 6,170.00 | 6,000.00 | 6,170.00 | 6,013.84 | 21,763 |
| 2024-03-05 | 6,070.00 | 6,180.00 | 6,010.00 | 6,070.00 | 5,916.37 | 18,539 |
| 2024-03-04 | 6,100.00 | 6,190.00 | 5,990.00 | 6,040.00 | 5,887.13 | 41,840 |
| 2024-02-29 | 6,120.00 | 6,250.00 | 6,040.00 | 6,160.00 | 6,004.10 | 16,770 |
| 2024-02-28 | 6,130.00 | 6,160.00 | 6,050.00 | 6,140.00 | 5,984.60 | 7,215 |
| 2024-02-27 | 6,260.00 | 6,330.00 | 6,060.00 | 6,060.00 | 5,906.63 | 23,057 |
| 2024-02-26 | 6,310.00 | 6,310.00 | 6,170.00 | 6,270.00 | 6,111.31 | 10,624 |
| 2024-02-23 | 6,350.00 | 6,360.00 | 6,200.00 | 6,330.00 | 6,169.79 | 24,482 |
| 2024-02-22 | 6,340.00 | 6,400.00 | 6,300.00 | 6,340.00 | 6,179.54 | 11,580 |
| 2024-02-21 | 6,290.00 | 6,400.00 | 6,260.00 | 6,340.00 | 6,179.54 | 23,841 |
| 2024-02-20 | 6,450.00 | 6,450.00 | 6,280.00 | 6,290.00 | 6,130.81 | 15,431 |
| 2024-02-19 | 6,410.00 | 6,520.00 | 6,350.00 | 6,450.00 | 6,286.76 | 29,466 |
| 2024-02-16 | 6,410.00 | 6,460.00 | 6,300.00 | 6,400.00 | 6,238.02 | 40,125 |
| 2024-02-15 | 6,330.00 | 6,410.00 | 6,280.00 | 6,350.00 | 6,189.29 | 49,697 |
| 2024-02-14 | 6,230.00 | 6,330.00 | 6,190.00 | 6,320.00 | 6,160.05 | 61,101 |
| 2024-02-13 | 6,160.00 | 6,260.00 | 6,110.00 | 6,240.00 | 6,082.07 | 12,901 |
| 2024-02-08 | 6,240.00 | 6,240.00 | 6,120.00 | 6,220.00 | 6,062.58 | 7,100 |
| 2024-02-07 | 6,200.00 | 6,250.00 | 6,060.00 | 6,250.00 | 6,091.82 | 14,247 |
| 2024-02-06 | 6,100.00 | 6,200.00 | 6,050.00 | 6,200.00 | 6,043.08 | 11,704 |
| 2024-02-05 | 6,230.00 | 6,230.00 | 6,100.00 | 6,180.00 | 6,023.59 | 6,652 |
| 2024-02-02 | 6,140.00 | 6,230.00 | 6,040.00 | 6,200.00 | 6,043.08 | 29,444 |
| 2024-02-01 | 6,050.00 | 6,180.00 | 5,990.00 | 6,140.00 | 5,984.60 | 19,602 |
| 2024-01-31 | 6,100.00 | 6,140.00 | 6,020.00 | 6,070.00 | 5,916.37 | 8,454 |
| 2024-01-30 | 6,120.00 | 6,200.00 | 6,000.00 | 6,100.00 | 5,945.62 | 14,278 |
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.