DAIHAN Scientific Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 14 of 21 · 1,228 trading daysOlder →

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.