DAIHAN Scientific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,200.00 | 7,220.00 | 7,080.00 | 7,180.00 | 6,871.04 | 44,635 |
| 2022-11-10 | 7,080.00 | 7,080.00 | 6,900.00 | 7,050.00 | 6,746.63 | 13,168 |
| 2022-11-09 | 7,040.00 | 7,100.00 | 6,990.00 | 7,050.00 | 6,746.63 | 14,009 |
| 2022-11-08 | 6,930.00 | 7,100.00 | 6,910.00 | 7,030.00 | 6,727.50 | 25,273 |
| 2022-11-07 | 6,970.00 | 7,040.00 | 6,920.00 | 6,920.00 | 6,622.23 | 29,402 |
| 2022-11-04 | 6,800.00 | 6,970.00 | 6,720.00 | 6,970.00 | 6,670.08 | 25,318 |
| 2022-11-03 | 6,710.00 | 7,090.00 | 6,710.00 | 6,910.00 | 6,612.66 | 17,138 |
| 2022-11-02 | 6,960.00 | 6,990.00 | 6,820.00 | 6,940.00 | 6,641.37 | 18,962 |
| 2022-11-01 | 6,800.00 | 6,970.00 | 6,760.00 | 6,960.00 | 6,660.51 | 23,492 |
| 2022-10-31 | 6,870.00 | 6,870.00 | 6,720.00 | 6,830.00 | 6,536.10 | 14,272 |
| 2022-10-28 | 7,010.00 | 7,200.00 | 6,740.00 | 6,740.00 | 6,449.97 | 57,558 |
| 2022-10-27 | 6,840.00 | 7,090.00 | 6,830.00 | 6,960.00 | 6,660.51 | 31,141 |
| 2022-10-26 | 6,990.00 | 7,060.00 | 6,800.00 | 6,840.00 | 6,545.67 | 37,354 |
| 2022-10-25 | 6,780.00 | 7,030.00 | 6,750.00 | 6,870.00 | 6,574.38 | 53,001 |
| 2022-10-24 | 6,630.00 | 6,870.00 | 6,620.00 | 6,720.00 | 6,430.84 | 20,823 |
| 2022-10-21 | 6,600.00 | 6,770.00 | 6,570.00 | 6,570.00 | 6,287.29 | 15,529 |
| 2022-10-20 | 6,990.00 | 6,990.00 | 6,700.00 | 6,700.00 | 6,411.70 | 22,039 |
| 2022-10-19 | 6,960.00 | 7,040.00 | 6,800.00 | 6,950.00 | 6,650.94 | 27,675 |
| 2022-10-18 | 6,840.00 | 6,920.00 | 6,760.00 | 6,860.00 | 6,564.81 | 17,762 |
| 2022-10-17 | 6,580.00 | 6,780.00 | 6,490.00 | 6,720.00 | 6,430.84 | 18,596 |
| 2022-10-14 | 6,310.00 | 6,720.00 | 6,310.00 | 6,710.00 | 6,421.27 | 40,189 |
| 2022-10-13 | 6,610.00 | 6,610.00 | 6,130.00 | 6,260.00 | 5,990.63 | 55,621 |
| 2022-10-12 | 6,660.00 | 6,780.00 | 6,580.00 | 6,610.00 | 6,325.57 | 35,357 |
| 2022-10-11 | 7,020.00 | 7,020.00 | 6,700.00 | 6,720.00 | 6,430.84 | 37,033 |
| 2022-10-07 | 7,080.00 | 7,150.00 | 6,960.00 | 7,010.00 | 6,708.36 | 24,598 |
| 2022-10-06 | 6,950.00 | 7,140.00 | 6,950.00 | 7,080.00 | 6,775.34 | 24,813 |
| 2022-10-05 | 7,160.00 | 7,200.00 | 6,910.00 | 6,940.00 | 6,641.37 | 37,173 |
| 2022-10-04 | 6,940.00 | 7,150.00 | 6,930.00 | 7,090.00 | 6,784.91 | 32,666 |
| 2022-09-30 | 6,710.00 | 7,000.00 | 6,710.00 | 6,930.00 | 6,631.80 | 28,676 |
| 2022-09-29 | 6,970.00 | 7,190.00 | 6,920.00 | 6,920.00 | 6,622.23 | 37,454 |
| 2022-09-28 | 6,910.00 | 7,240.00 | 6,700.00 | 6,900.00 | 6,603.09 | 83,321 |
| 2022-09-27 | 6,730.00 | 7,110.00 | 6,730.00 | 7,010.00 | 6,708.36 | 87,625 |
| 2022-09-26 | 7,040.00 | 7,320.00 | 6,910.00 | 6,930.00 | 6,631.80 | 100,073 |
| 2022-09-23 | 7,550.00 | 7,680.00 | 7,340.00 | 7,370.00 | 7,052.87 | 51,491 |
| 2022-09-22 | 7,690.00 | 7,690.00 | 7,430.00 | 7,650.00 | 7,320.82 | 68,070 |
| 2022-09-21 | 7,940.00 | 8,730.00 | 7,750.00 | 7,760.00 | 7,426.08 | 370,417 |
| 2022-09-20 | 7,840.00 | 8,140.00 | 7,760.00 | 7,900.00 | 7,560.06 | 54,680 |
| 2022-09-19 | 8,160.00 | 8,160.00 | 7,740.00 | 7,810.00 | 7,473.93 | 45,563 |
| 2022-09-16 | 8,210.00 | 8,320.00 | 8,120.00 | 8,150.00 | 7,799.30 | 51,037 |
| 2022-09-15 | 8,530.00 | 8,620.00 | 8,310.00 | 8,360.00 | 8,000.27 | 65,689 |
| 2022-09-14 | 8,200.00 | 8,540.00 | 8,200.00 | 8,520.00 | 8,153.38 | 29,501 |
| 2022-09-13 | 8,400.00 | 8,760.00 | 8,400.00 | 8,620.00 | 8,249.08 | 84,201 |
| 2022-09-08 | 8,400.00 | 8,510.00 | 8,200.00 | 8,320.00 | 7,961.99 | 41,278 |
| 2022-09-07 | 8,770.00 | 8,870.00 | 8,300.00 | 8,350.00 | 7,990.70 | 77,130 |
| 2022-09-06 | 8,640.00 | 8,930.00 | 8,640.00 | 8,770.00 | 8,392.62 | 34,492 |
| 2022-09-05 | 8,800.00 | 8,960.00 | 8,580.00 | 8,640.00 | 8,268.22 | 83,025 |
| 2022-09-02 | 9,060.00 | 9,180.00 | 8,910.00 | 8,910.00 | 8,526.60 | 47,776 |
| 2022-09-01 | 9,120.00 | 9,270.00 | 9,050.00 | 9,060.00 | 8,670.14 | 43,610 |
| 2022-08-31 | 9,070.00 | 9,330.00 | 9,030.00 | 9,220.00 | 8,823.26 | 65,828 |
| 2022-08-30 | 8,900.00 | 9,330.00 | 8,900.00 | 9,110.00 | 8,717.99 | 100,100 |
| 2022-08-29 | 8,790.00 | 9,030.00 | 8,780.00 | 8,880.00 | 8,497.89 | 78,648 |
| 2022-08-26 | 9,430.00 | 9,750.00 | 9,100.00 | 9,200.00 | 8,804.12 | 239,105 |
| 2022-08-25 | 9,360.00 | 9,540.00 | 9,350.00 | 9,420.00 | 9,014.65 | 71,241 |
| 2022-08-24 | 9,100.00 | 9,510.00 | 9,100.00 | 9,450.00 | 9,043.36 | 115,459 |
| 2022-08-23 | 9,040.00 | 9,310.00 | 8,980.00 | 9,170.00 | 8,775.41 | 108,890 |
| 2022-08-22 | 9,280.00 | 9,410.00 | 9,060.00 | 9,130.00 | 8,737.13 | 148,034 |
| 2022-08-19 | 9,530.00 | 10,600.00 | 9,530.00 | 9,530.00 | 9,119.92 | 878,323 |
| 2022-08-18 | 9,550.00 | 9,760.00 | 9,520.00 | 9,650.00 | 9,234.76 | 100,313 |
| 2022-08-17 | 9,950.00 | 9,990.00 | 9,560.00 | 9,670.00 | 9,253.90 | 208,771 |
| 2022-08-16 | 10,250.00 | 10,300.00 | 9,950.00 | 9,990.00 | 9,560.13 | 86,659 |
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.