DAIHAN Scientific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 10,050.00 | 10,450.00 | 10,050.00 | 10,100.00 | 9,665.39 | 147,118 |
| 2022-08-11 | 10,300.00 | 10,350.00 | 9,990.00 | 9,990.00 | 9,560.13 | 248,923 |
| 2022-08-10 | 10,450.00 | 10,450.00 | 10,150.00 | 10,300.00 | 9,856.79 | 128,892 |
| 2022-08-09 | 10,450.00 | 10,700.00 | 10,250.00 | 10,450.00 | 10,000.33 | 143,352 |
| 2022-08-08 | 10,750.00 | 10,750.00 | 10,450.00 | 10,550.00 | 10,096.03 | 170,967 |
| 2022-08-05 | 10,900.00 | 10,900.00 | 10,450.00 | 10,650.00 | 10,191.73 | 363,879 |
| 2022-08-04 | 10,300.00 | 11,150.00 | 10,250.00 | 10,950.00 | 10,478.82 | 1,282,499 |
| 2022-08-03 | 10,600.00 | 10,650.00 | 10,150.00 | 10,250.00 | 9,808.94 | 198,697 |
| 2022-08-02 | 10,250.00 | 11,000.00 | 10,050.00 | 10,600.00 | 10,143.88 | 1,394,896 |
| 2022-08-01 | 10,050.00 | 10,350.00 | 9,830.00 | 10,300.00 | 9,856.79 | 327,500 |
| 2022-07-29 | 10,550.00 | 10,600.00 | 9,940.00 | 10,050.00 | 9,617.54 | 461,726 |
| 2022-07-28 | 10,750.00 | 11,050.00 | 10,450.00 | 10,450.00 | 10,000.33 | 696,484 |
| 2022-07-27 | 10,500.00 | 10,700.00 | 10,350.00 | 10,650.00 | 10,191.73 | 285,434 |
| 2022-07-26 | 10,450.00 | 10,700.00 | 10,300.00 | 10,600.00 | 10,143.88 | 449,207 |
| 2022-07-25 | 11,400.00 | 11,500.00 | 10,450.00 | 10,450.00 | 10,000.33 | 1,273,765 |
| 2022-07-22 | 11,000.00 | 11,300.00 | 10,600.00 | 10,950.00 | 10,478.82 | 1,821,227 |
| 2022-07-21 | 11,450.00 | 11,850.00 | 10,900.00 | 11,000.00 | 10,526.66 | 4,041,712 |
| 2022-07-20 | 8,540.00 | 11,000.00 | 8,400.00 | 11,000.00 | 10,526.66 | 7,901,656 |
| 2022-07-19 | 8,430.00 | 8,950.00 | 8,340.00 | 8,480.00 | 8,115.10 | 504,729 |
| 2022-07-18 | 8,560.00 | 8,560.00 | 8,300.00 | 8,340.00 | 7,981.13 | 102,508 |
| 2022-07-15 | 8,190.00 | 8,950.00 | 8,110.00 | 8,380.00 | 8,019.40 | 624,860 |
| 2022-07-14 | 8,170.00 | 8,190.00 | 7,650.00 | 8,190.00 | 7,837.58 | 155,485 |
| 2022-07-13 | 8,360.00 | 8,560.00 | 8,020.00 | 8,130.00 | 7,780.16 | 216,471 |
| 2022-07-12 | 8,230.00 | 9,270.00 | 8,020.00 | 8,300.00 | 7,942.85 | 1,385,747 |
| 2022-07-11 | 7,900.00 | 8,930.00 | 7,500.00 | 8,000.00 | 7,655.76 | 1,731,661 |
| 2022-07-08 | 7,270.00 | 7,450.00 | 7,230.00 | 7,400.00 | 7,081.57 | 54,726 |
| 2022-07-07 | 6,960.00 | 7,260.00 | 6,950.00 | 7,200.00 | 6,890.18 | 81,473 |
| 2022-07-06 | 7,040.00 | 7,150.00 | 6,860.00 | 6,920.00 | 6,622.23 | 344,391 |
| 2022-07-05 | 7,070.00 | 7,350.00 | 7,070.00 | 7,250.00 | 6,938.03 | 43,348 |
| 2022-07-04 | 7,450.00 | 7,500.00 | 7,020.00 | 7,080.00 | 6,775.34 | 88,157 |
| 2022-07-01 | 7,190.00 | 8,290.00 | 7,190.00 | 7,300.00 | 6,985.88 | 590,064 |
| 2022-06-30 | 7,150.00 | 7,420.00 | 7,100.00 | 7,270.00 | 6,957.17 | 47,921 |
| 2022-06-29 | 6,990.00 | 7,200.00 | 6,810.00 | 7,200.00 | 6,890.18 | 30,439 |
| 2022-06-28 | 6,860.00 | 7,540.00 | 6,860.00 | 7,030.00 | 6,727.50 | 79,144 |
| 2022-06-27 | 6,790.00 | 7,020.00 | 6,630.00 | 6,860.00 | 6,564.81 | 56,058 |
| 2022-06-24 | 6,110.00 | 6,660.00 | 6,110.00 | 6,600.00 | 6,316.00 | 72,776 |
| 2022-06-23 | 6,500.00 | 6,570.00 | 6,130.00 | 6,150.00 | 5,885.36 | 72,217 |
| 2022-06-22 | 7,090.00 | 7,130.00 | 6,500.00 | 6,500.00 | 6,220.30 | 83,332 |
| 2022-06-21 | 6,760.00 | 7,050.00 | 6,730.00 | 6,980.00 | 6,679.65 | 67,593 |
| 2022-06-20 | 7,400.00 | 7,440.00 | 6,780.00 | 6,860.00 | 6,564.81 | 82,300 |
| 2022-06-17 | 7,250.00 | 7,470.00 | 7,140.00 | 7,390.00 | 7,072.00 | 53,153 |
| 2022-06-16 | 7,560.00 | 7,840.00 | 7,470.00 | 7,550.00 | 7,225.12 | 36,121 |
| 2022-06-15 | 7,650.00 | 7,960.00 | 7,280.00 | 7,460.00 | 7,138.99 | 103,099 |
| 2022-06-14 | 7,760.00 | 7,970.00 | 7,740.00 | 7,880.00 | 7,540.92 | 72,463 |
| 2022-06-13 | 8,190.00 | 8,250.00 | 7,990.00 | 7,990.00 | 7,646.19 | 72,530 |
| 2022-06-10 | 8,500.00 | 8,500.00 | 8,290.00 | 8,410.00 | 8,048.11 | 44,836 |
| 2022-06-09 | 8,780.00 | 8,810.00 | 8,490.00 | 8,510.00 | 8,143.81 | 51,125 |
| 2022-06-08 | 8,770.00 | 9,300.00 | 8,770.00 | 8,810.00 | 8,430.90 | 137,460 |
| 2022-06-07 | 8,950.00 | 8,990.00 | 8,770.00 | 8,800.00 | 8,421.33 | 42,650 |
| 2022-06-03 | 8,870.00 | 9,050.00 | 8,870.00 | 8,950.00 | 8,564.88 | 60,045 |
| 2022-06-02 | 8,880.00 | 8,960.00 | 8,820.00 | 8,920.00 | 8,536.17 | 42,062 |
| 2022-05-31 | 8,840.00 | 8,900.00 | 8,750.00 | 8,880.00 | 8,497.89 | 42,629 |
| 2022-05-30 | 8,610.00 | 8,950.00 | 8,610.00 | 8,840.00 | 8,459.61 | 42,821 |
| 2022-05-27 | 8,570.00 | 8,660.00 | 8,520.00 | 8,560.00 | 8,191.66 | 21,339 |
| 2022-05-26 | 8,500.00 | 8,700.00 | 8,470.00 | 8,470.00 | 8,105.53 | 53,182 |
| 2022-05-25 | 8,560.00 | 8,620.00 | 8,420.00 | 8,450.00 | 8,086.39 | 49,462 |
| 2022-05-24 | 8,980.00 | 9,060.00 | 8,520.00 | 8,530.00 | 8,162.95 | 131,704 |
| 2022-05-23 | 9,060.00 | 9,210.00 | 8,980.00 | 8,980.00 | 8,593.59 | 77,407 |
| 2022-05-20 | 8,960.00 | 9,170.00 | 8,910.00 | 8,980.00 | 8,593.59 | 115,252 |
| 2022-05-19 | 9,090.00 | 9,260.00 | 8,730.00 | 8,960.00 | 8,574.45 | 191,671 |
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.