DAIHAN Scientific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 7,300.00 | 7,380.00 | 7,270.00 | 7,330.00 | 7,073.86 | 31,388 |
| 2023-02-07 | 7,260.00 | 7,340.00 | 7,250.00 | 7,280.00 | 7,025.61 | 21,831 |
| 2023-02-06 | 7,200.00 | 7,310.00 | 7,180.00 | 7,290.00 | 7,035.26 | 28,697 |
| 2023-02-03 | 7,340.00 | 7,410.00 | 7,250.00 | 7,300.00 | 7,044.91 | 21,480 |
| 2023-02-02 | 7,410.00 | 7,410.00 | 7,290.00 | 7,340.00 | 7,083.52 | 37,934 |
| 2023-02-01 | 7,270.00 | 7,560.00 | 7,180.00 | 7,280.00 | 7,025.61 | 125,306 |
| 2023-01-31 | 7,150.00 | 7,250.00 | 7,050.00 | 7,240.00 | 6,987.01 | 35,161 |
| 2023-01-30 | 7,300.00 | 7,300.00 | 7,110.00 | 7,150.00 | 6,900.15 | 30,735 |
| 2023-01-27 | 7,230.00 | 7,300.00 | 7,170.00 | 7,220.00 | 6,967.71 | 29,033 |
| 2023-01-26 | 7,170.00 | 7,280.00 | 7,170.00 | 7,230.00 | 6,977.36 | 29,056 |
| 2023-01-25 | 7,030.00 | 7,260.00 | 7,030.00 | 7,190.00 | 6,938.76 | 79,320 |
| 2023-01-20 | 6,920.00 | 7,070.00 | 6,920.00 | 7,030.00 | 6,784.35 | 16,432 |
| 2023-01-19 | 6,940.00 | 7,050.00 | 6,900.00 | 6,980.00 | 6,736.09 | 21,569 |
| 2023-01-18 | 7,060.00 | 7,060.00 | 6,920.00 | 6,980.00 | 6,736.09 | 12,938 |
| 2023-01-17 | 7,140.00 | 7,160.00 | 6,910.00 | 6,990.00 | 6,745.75 | 21,289 |
| 2023-01-16 | 7,160.00 | 7,250.00 | 6,800.00 | 7,080.00 | 6,832.60 | 28,326 |
| 2023-01-13 | 7,200.00 | 7,210.00 | 7,070.00 | 7,160.00 | 6,909.81 | 18,237 |
| 2023-01-12 | 7,250.00 | 7,270.00 | 7,120.00 | 7,160.00 | 6,909.81 | 16,347 |
| 2023-01-11 | 7,150.00 | 7,390.00 | 7,130.00 | 7,230.00 | 6,977.36 | 53,957 |
| 2023-01-10 | 7,060.00 | 7,190.00 | 6,990.00 | 7,140.00 | 6,890.50 | 34,093 |
| 2023-01-09 | 6,960.00 | 7,080.00 | 6,950.00 | 7,060.00 | 6,813.30 | 22,675 |
| 2023-01-06 | 6,750.00 | 6,980.00 | 6,630.00 | 6,920.00 | 6,678.19 | 44,049 |
| 2023-01-05 | 6,810.00 | 6,920.00 | 6,720.00 | 6,750.00 | 6,514.13 | 34,301 |
| 2023-01-04 | 6,460.00 | 6,850.00 | 6,460.00 | 6,770.00 | 6,533.43 | 52,676 |
| 2023-01-03 | 6,560.00 | 6,670.00 | 6,290.00 | 6,580.00 | 6,350.07 | 48,801 |
| 2023-01-02 | 6,850.00 | 7,040.00 | 6,570.00 | 6,570.00 | 6,340.42 | 47,490 |
| 2022-12-29 | 7,100.00 | 7,110.00 | 6,730.00 | 6,840.00 | 6,600.99 | 72,597 |
| 2022-12-28 | 7,090.00 | 7,280.00 | 7,060.00 | 7,110.00 | 6,861.55 | 47,848 |
| 2022-12-27 | 7,120.00 | 7,230.00 | 7,040.00 | 7,160.00 | 6,851.90 | 70,524 |
| 2022-12-26 | 7,470.00 | 7,480.00 | 7,150.00 | 7,150.00 | 6,842.33 | 92,108 |
| 2022-12-23 | 7,800.00 | 7,810.00 | 7,250.00 | 7,360.00 | 7,043.30 | 203,765 |
| 2022-12-22 | 8,130.00 | 8,360.00 | 7,750.00 | 7,840.00 | 7,502.64 | 796,418 |
| 2022-12-21 | 7,370.00 | 7,790.00 | 7,360.00 | 7,650.00 | 7,320.82 | 69,812 |
| 2022-12-20 | 7,720.00 | 7,720.00 | 7,300.00 | 7,370.00 | 7,052.87 | 79,388 |
| 2022-12-19 | 7,950.00 | 7,960.00 | 7,690.00 | 7,730.00 | 7,397.37 | 55,514 |
| 2022-12-16 | 8,060.00 | 8,120.00 | 7,890.00 | 7,960.00 | 7,617.48 | 184,007 |
| 2022-12-15 | 7,870.00 | 8,560.00 | 7,820.00 | 8,220.00 | 7,866.29 | 993,974 |
| 2022-12-14 | 7,730.00 | 7,990.00 | 7,700.00 | 7,870.00 | 7,531.35 | 239,363 |
| 2022-12-13 | 7,510.00 | 8,050.00 | 7,460.00 | 7,540.00 | 7,215.55 | 260,484 |
| 2022-12-12 | 7,580.00 | 7,680.00 | 7,430.00 | 7,520.00 | 7,196.41 | 30,176 |
| 2022-12-09 | 7,230.00 | 7,600.00 | 7,230.00 | 7,600.00 | 7,272.97 | 51,730 |
| 2022-12-08 | 7,470.00 | 7,480.00 | 7,150.00 | 7,230.00 | 6,918.89 | 50,878 |
| 2022-12-07 | 7,600.00 | 7,670.00 | 7,510.00 | 7,530.00 | 7,205.98 | 43,546 |
| 2022-12-06 | 7,830.00 | 7,940.00 | 7,570.00 | 7,750.00 | 7,416.51 | 92,386 |
| 2022-12-05 | 8,020.00 | 8,060.00 | 7,740.00 | 7,750.00 | 7,416.51 | 136,771 |
| 2022-12-02 | 7,600.00 | 7,880.00 | 7,510.00 | 7,880.00 | 7,540.92 | 173,645 |
| 2022-12-01 | 7,560.00 | 7,600.00 | 7,460.00 | 7,550.00 | 7,225.12 | 73,639 |
| 2022-11-30 | 7,100.00 | 8,100.00 | 7,050.00 | 7,550.00 | 7,225.12 | 833,023 |
| 2022-11-29 | 6,850.00 | 7,100.00 | 6,850.00 | 7,050.00 | 6,746.63 | 26,000 |
| 2022-11-28 | 7,220.00 | 7,220.00 | 6,930.00 | 6,950.00 | 6,650.94 | 26,385 |
| 2022-11-25 | 7,260.00 | 7,280.00 | 7,150.00 | 7,220.00 | 6,909.32 | 16,635 |
| 2022-11-24 | 7,130.00 | 7,240.00 | 7,080.00 | 7,240.00 | 6,928.46 | 25,364 |
| 2022-11-23 | 7,020.00 | 7,090.00 | 6,910.00 | 7,040.00 | 6,737.07 | 19,251 |
| 2022-11-22 | 6,870.00 | 7,030.00 | 6,870.00 | 6,980.00 | 6,679.65 | 14,539 |
| 2022-11-21 | 7,240.00 | 7,250.00 | 6,920.00 | 6,990.00 | 6,689.22 | 42,124 |
| 2022-11-18 | 7,210.00 | 7,330.00 | 7,170.00 | 7,240.00 | 6,928.46 | 26,093 |
| 2022-11-17 | 7,340.00 | 7,410.00 | 7,250.00 | 7,250.00 | 6,938.03 | 26,450 |
| 2022-11-16 | 7,500.00 | 7,500.00 | 7,290.00 | 7,380.00 | 7,062.43 | 34,255 |
| 2022-11-15 | 7,390.00 | 7,390.00 | 7,290.00 | 7,380.00 | 7,062.43 | 25,526 |
| 2022-11-14 | 7,180.00 | 7,340.00 | 7,170.00 | 7,230.00 | 6,918.89 | 37,995 |
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.