DAIHAN Scientific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 6,570.00 | 6,610.00 | 6,510.00 | 6,550.00 | 6,321.12 | 19,428 |
| 2023-08-01 | 6,590.00 | 6,630.00 | 6,500.00 | 6,590.00 | 6,359.72 | 26,808 |
| 2023-07-31 | 6,620.00 | 6,670.00 | 6,500.00 | 6,590.00 | 6,359.72 | 30,270 |
| 2023-07-28 | 6,310.00 | 6,700.00 | 6,240.00 | 6,620.00 | 6,388.67 | 54,380 |
| 2023-07-27 | 6,010.00 | 6,330.00 | 6,010.00 | 6,330.00 | 6,108.81 | 25,309 |
| 2023-07-26 | 6,380.00 | 6,380.00 | 5,960.00 | 6,050.00 | 5,838.59 | 68,287 |
| 2023-07-25 | 6,610.00 | 6,650.00 | 6,370.00 | 6,380.00 | 6,157.06 | 31,951 |
| 2023-07-24 | 6,610.00 | 6,690.00 | 6,550.00 | 6,650.00 | 6,417.63 | 42,574 |
| 2023-07-21 | 6,650.00 | 6,710.00 | 6,630.00 | 6,680.00 | 6,446.58 | 10,667 |
| 2023-07-20 | 6,580.00 | 6,770.00 | 6,570.00 | 6,700.00 | 6,465.88 | 12,725 |
| 2023-07-19 | 6,710.00 | 6,750.00 | 6,620.00 | 6,670.00 | 6,436.93 | 15,009 |
| 2023-07-18 | 6,780.00 | 6,780.00 | 6,620.00 | 6,700.00 | 6,465.88 | 22,238 |
| 2023-07-17 | 6,720.00 | 6,790.00 | 6,680.00 | 6,750.00 | 6,514.13 | 8,109 |
| 2023-07-14 | 6,730.00 | 6,790.00 | 6,690.00 | 6,790.00 | 6,552.73 | 12,115 |
| 2023-07-13 | 6,730.00 | 6,900.00 | 6,690.00 | 6,730.00 | 6,494.83 | 41,637 |
| 2023-07-12 | 6,650.00 | 6,740.00 | 6,650.00 | 6,660.00 | 6,427.28 | 10,125 |
| 2023-07-11 | 6,660.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,465.88 | 13,487 |
| 2023-07-10 | 6,510.00 | 6,690.00 | 6,500.00 | 6,600.00 | 6,369.37 | 16,014 |
| 2023-07-07 | 6,540.00 | 6,590.00 | 6,480.00 | 6,510.00 | 6,282.52 | 26,493 |
| 2023-07-06 | 6,670.00 | 6,740.00 | 6,520.00 | 6,520.00 | 6,292.17 | 28,843 |
| 2023-07-05 | 6,920.00 | 6,920.00 | 6,650.00 | 6,650.00 | 6,417.63 | 61,977 |
| 2023-07-04 | 6,970.00 | 6,990.00 | 6,500.00 | 6,920.00 | 6,678.19 | 27,290 |
| 2023-07-03 | 6,890.00 | 6,980.00 | 6,850.00 | 6,900.00 | 6,658.89 | 16,010 |
| 2023-06-30 | 6,860.00 | 6,910.00 | 6,800.00 | 6,850.00 | 6,610.64 | 13,733 |
| 2023-06-29 | 7,070.00 | 7,070.00 | 6,870.00 | 6,880.00 | 6,639.59 | 23,832 |
| 2023-06-28 | 6,990.00 | 7,130.00 | 6,970.00 | 7,000.00 | 6,755.40 | 10,310 |
| 2023-06-27 | 6,920.00 | 7,060.00 | 6,920.00 | 6,970.00 | 6,726.44 | 30,119 |
| 2023-06-26 | 7,080.00 | 7,090.00 | 6,950.00 | 7,030.00 | 6,784.35 | 17,602 |
| 2023-06-23 | 7,150.00 | 7,220.00 | 7,040.00 | 7,040.00 | 6,794.00 | 33,047 |
| 2023-06-22 | 7,070.00 | 7,180.00 | 7,050.00 | 7,120.00 | 6,871.20 | 18,849 |
| 2023-06-21 | 7,110.00 | 7,150.00 | 6,980.00 | 7,130.00 | 6,880.85 | 35,964 |
| 2023-06-20 | 7,140.00 | 7,180.00 | 7,050.00 | 7,090.00 | 6,842.25 | 14,191 |
| 2023-06-19 | 7,100.00 | 7,160.00 | 7,000.00 | 7,140.00 | 6,890.50 | 31,008 |
| 2023-06-16 | 6,990.00 | 7,040.00 | 6,950.00 | 6,990.00 | 6,745.75 | 14,485 |
| 2023-06-15 | 7,020.00 | 7,140.00 | 6,900.00 | 6,920.00 | 6,678.19 | 33,292 |
| 2023-06-14 | 7,160.00 | 7,200.00 | 6,990.00 | 7,000.00 | 6,755.40 | 31,852 |
| 2023-06-13 | 7,140.00 | 7,250.00 | 7,140.00 | 7,150.00 | 6,900.15 | 23,930 |
| 2023-06-12 | 7,230.00 | 7,250.00 | 7,120.00 | 7,170.00 | 6,919.46 | 22,942 |
| 2023-06-09 | 7,210.00 | 7,320.00 | 7,170.00 | 7,230.00 | 6,977.36 | 40,745 |
| 2023-06-08 | 7,230.00 | 7,230.00 | 7,140.00 | 7,210.00 | 6,958.06 | 11,267 |
| 2023-06-07 | 7,230.00 | 7,280.00 | 7,160.00 | 7,230.00 | 6,977.36 | 25,897 |
| 2023-06-05 | 7,170.00 | 7,300.00 | 7,150.00 | 7,220.00 | 6,967.71 | 43,648 |
| 2023-06-02 | 7,100.00 | 7,160.00 | 7,050.00 | 7,160.00 | 6,909.81 | 19,759 |
| 2023-06-01 | 7,140.00 | 7,140.00 | 7,000.00 | 7,100.00 | 6,851.90 | 15,840 |
| 2023-05-31 | 7,200.00 | 7,200.00 | 7,080.00 | 7,100.00 | 6,851.90 | 16,134 |
| 2023-05-30 | 7,060.00 | 7,220.00 | 7,010.00 | 7,200.00 | 6,948.41 | 39,099 |
| 2023-05-26 | 7,070.00 | 7,190.00 | 7,020.00 | 7,060.00 | 6,813.30 | 30,925 |
| 2023-05-25 | 7,110.00 | 7,340.00 | 7,060.00 | 7,100.00 | 6,851.90 | 69,548 |
| 2023-05-24 | 7,200.00 | 7,270.00 | 7,050.00 | 7,160.00 | 6,909.81 | 83,489 |
| 2023-05-23 | 6,930.00 | 7,660.00 | 6,930.00 | 7,160.00 | 6,909.81 | 494,000 |
| 2023-05-22 | 6,960.00 | 7,020.00 | 6,930.00 | 6,990.00 | 6,745.75 | 25,553 |
| 2023-05-19 | 6,940.00 | 7,000.00 | 6,890.00 | 6,970.00 | 6,726.44 | 13,643 |
| 2023-05-18 | 6,890.00 | 6,980.00 | 6,830.00 | 6,940.00 | 6,697.49 | 16,836 |
| 2023-05-17 | 6,740.00 | 6,960.00 | 6,720.00 | 6,890.00 | 6,649.24 | 48,786 |
| 2023-05-16 | 6,790.00 | 6,840.00 | 6,700.00 | 6,790.00 | 6,552.73 | 23,067 |
| 2023-05-15 | 6,770.00 | 6,850.00 | 6,730.00 | 6,810.00 | 6,572.04 | 26,650 |
| 2023-05-12 | 6,930.00 | 6,930.00 | 6,800.00 | 6,850.00 | 6,610.64 | 25,271 |
| 2023-05-11 | 6,960.00 | 6,970.00 | 6,850.00 | 6,880.00 | 6,639.59 | 20,303 |
| 2023-05-10 | 6,910.00 | 6,980.00 | 6,850.00 | 6,870.00 | 6,629.94 | 22,350 |
| 2023-05-09 | 6,950.00 | 7,000.00 | 6,820.00 | 6,910.00 | 6,668.54 | 21,343 |
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.