DAIHAN Scientific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6,850.00 | 7,000.00 | 6,820.00 | 6,920.00 | 6,678.19 | 19,446 |
| 2023-05-04 | 6,860.00 | 6,940.00 | 6,750.00 | 6,890.00 | 6,649.24 | 25,280 |
| 2023-05-03 | 6,790.00 | 7,010.00 | 6,730.00 | 6,920.00 | 6,678.19 | 29,863 |
| 2023-05-02 | 6,830.00 | 6,840.00 | 6,740.00 | 6,780.00 | 6,543.08 | 16,922 |
| 2023-04-28 | 6,880.00 | 6,970.00 | 6,700.00 | 6,770.00 | 6,533.43 | 24,955 |
| 2023-04-27 | 6,670.00 | 6,860.00 | 6,630.00 | 6,860.00 | 6,620.29 | 27,655 |
| 2023-04-26 | 6,640.00 | 6,760.00 | 6,610.00 | 6,740.00 | 6,504.48 | 27,881 |
| 2023-04-25 | 6,630.00 | 6,880.00 | 6,630.00 | 6,680.00 | 6,446.58 | 57,093 |
| 2023-04-24 | 6,790.00 | 6,830.00 | 6,610.00 | 6,720.00 | 6,485.18 | 47,836 |
| 2023-04-21 | 6,880.00 | 6,880.00 | 6,690.00 | 6,790.00 | 6,552.73 | 50,323 |
| 2023-04-20 | 7,070.00 | 7,070.00 | 6,870.00 | 6,880.00 | 6,639.59 | 50,451 |
| 2023-04-19 | 7,070.00 | 7,150.00 | 7,000.00 | 7,070.00 | 6,822.95 | 25,466 |
| 2023-04-18 | 7,180.00 | 7,210.00 | 7,000.00 | 7,070.00 | 6,822.95 | 38,847 |
| 2023-04-17 | 7,120.00 | 7,190.00 | 7,030.00 | 7,180.00 | 6,929.11 | 33,606 |
| 2023-04-14 | 7,040.00 | 7,220.00 | 7,030.00 | 7,090.00 | 6,842.25 | 61,206 |
| 2023-04-13 | 7,000.00 | 7,070.00 | 6,920.00 | 7,040.00 | 6,794.00 | 33,448 |
| 2023-04-12 | 6,860.00 | 7,090.00 | 6,850.00 | 7,040.00 | 6,794.00 | 46,628 |
| 2023-04-11 | 6,800.00 | 6,900.00 | 6,740.00 | 6,900.00 | 6,658.89 | 35,326 |
| 2023-04-10 | 7,010.00 | 7,010.00 | 6,830.00 | 6,860.00 | 6,620.29 | 45,522 |
| 2023-04-07 | 7,030.00 | 7,080.00 | 6,930.00 | 7,020.00 | 6,774.70 | 35,280 |
| 2023-04-06 | 7,180.00 | 7,270.00 | 6,990.00 | 7,030.00 | 6,784.35 | 62,729 |
| 2023-04-05 | 7,130.00 | 7,320.00 | 7,100.00 | 7,180.00 | 6,929.11 | 89,519 |
| 2023-04-04 | 7,020.00 | 7,170.00 | 7,000.00 | 7,130.00 | 6,880.85 | 41,411 |
| 2023-04-03 | 7,000.00 | 7,070.00 | 6,940.00 | 7,020.00 | 6,774.70 | 56,393 |
| 2023-03-31 | 7,020.00 | 7,100.00 | 6,980.00 | 7,010.00 | 6,765.05 | 45,348 |
| 2023-03-30 | 7,020.00 | 7,050.00 | 6,950.00 | 7,020.00 | 6,774.70 | 27,114 |
| 2023-03-29 | 7,010.00 | 7,040.00 | 6,900.00 | 6,980.00 | 6,736.09 | 47,528 |
| 2023-03-28 | 6,860.00 | 7,090.00 | 6,860.00 | 6,970.00 | 6,726.44 | 69,341 |
| 2023-03-27 | 6,960.00 | 6,990.00 | 6,800.00 | 6,870.00 | 6,629.94 | 86,435 |
| 2023-03-24 | 6,910.00 | 7,070.00 | 6,890.00 | 6,930.00 | 6,687.84 | 121,669 |
| 2023-03-23 | 7,300.00 | 8,020.00 | 6,930.00 | 6,930.00 | 6,687.84 | 1,485,450 |
| 2023-03-22 | 6,910.00 | 7,000.00 | 6,870.00 | 6,880.00 | 6,639.59 | 48,614 |
| 2023-03-21 | 6,900.00 | 6,990.00 | 6,860.00 | 6,870.00 | 6,629.94 | 24,176 |
| 2023-03-20 | 6,940.00 | 7,000.00 | 6,910.00 | 6,960.00 | 6,716.79 | 15,929 |
| 2023-03-17 | 6,750.00 | 7,110.00 | 6,710.00 | 6,940.00 | 6,697.49 | 72,952 |
| 2023-03-16 | 6,770.00 | 6,790.00 | 6,550.00 | 6,730.00 | 6,494.83 | 22,470 |
| 2023-03-15 | 6,760.00 | 6,860.00 | 6,400.00 | 6,720.00 | 6,485.18 | 47,016 |
| 2023-03-14 | 6,960.00 | 6,960.00 | 6,730.00 | 6,730.00 | 6,494.83 | 48,409 |
| 2023-03-13 | 7,000.00 | 7,060.00 | 6,860.00 | 7,050.00 | 6,803.65 | 26,104 |
| 2023-03-10 | 7,180.00 | 7,240.00 | 7,100.00 | 7,100.00 | 6,851.90 | 23,701 |
| 2023-03-09 | 7,310.00 | 7,310.00 | 7,140.00 | 7,270.00 | 7,015.96 | 47,589 |
| 2023-03-08 | 7,370.00 | 7,400.00 | 7,210.00 | 7,310.00 | 7,054.56 | 34,854 |
| 2023-03-07 | 7,310.00 | 7,550.00 | 7,250.00 | 7,370.00 | 7,112.47 | 98,438 |
| 2023-03-06 | 7,220.00 | 7,330.00 | 7,190.00 | 7,300.00 | 7,044.91 | 37,946 |
| 2023-03-03 | 7,040.00 | 7,210.00 | 7,000.00 | 7,210.00 | 6,958.06 | 41,804 |
| 2023-03-02 | 7,100.00 | 7,130.00 | 7,020.00 | 7,040.00 | 6,794.00 | 17,000 |
| 2023-02-28 | 6,880.00 | 7,140.00 | 6,850.00 | 7,100.00 | 6,851.90 | 46,411 |
| 2023-02-27 | 6,930.00 | 6,960.00 | 6,790.00 | 6,880.00 | 6,639.59 | 23,527 |
| 2023-02-24 | 7,150.00 | 7,210.00 | 6,900.00 | 6,980.00 | 6,736.09 | 30,162 |
| 2023-02-23 | 7,060.00 | 7,240.00 | 7,050.00 | 7,100.00 | 6,851.90 | 26,197 |
| 2023-02-22 | 7,040.00 | 7,160.00 | 7,020.00 | 7,130.00 | 6,880.85 | 14,798 |
| 2023-02-21 | 7,280.00 | 7,280.00 | 7,140.00 | 7,150.00 | 6,900.15 | 15,016 |
| 2023-02-20 | 6,970.00 | 7,290.00 | 6,960.00 | 7,220.00 | 6,967.71 | 27,589 |
| 2023-02-17 | 7,100.00 | 7,110.00 | 7,010.00 | 7,020.00 | 6,774.70 | 17,769 |
| 2023-02-16 | 7,020.00 | 7,190.00 | 7,020.00 | 7,070.00 | 6,822.95 | 27,206 |
| 2023-02-15 | 7,240.00 | 7,260.00 | 7,030.00 | 7,050.00 | 6,803.65 | 28,942 |
| 2023-02-14 | 7,090.00 | 7,250.00 | 7,090.00 | 7,180.00 | 6,929.11 | 17,002 |
| 2023-02-13 | 7,130.00 | 7,160.00 | 7,030.00 | 7,100.00 | 6,851.90 | 15,555 |
| 2023-02-10 | 7,320.00 | 7,330.00 | 7,100.00 | 7,130.00 | 6,880.85 | 28,334 |
| 2023-02-09 | 7,360.00 | 7,370.00 | 7,280.00 | 7,330.00 | 7,073.86 | 16,080 |
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.