DAIHAN Scientific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 9,560.00 | 9,750.00 | 9,380.00 | 9,430.00 | 9,024.22 | 265,846 |
| 2022-05-17 | 8,920.00 | 10,300.00 | 8,890.00 | 9,510.00 | 9,100.78 | 2,125,662 |
| 2022-05-16 | 8,740.00 | 9,180.00 | 8,600.00 | 8,920.00 | 8,536.17 | 254,694 |
| 2022-05-13 | 8,230.00 | 8,780.00 | 8,210.00 | 8,740.00 | 8,363.91 | 106,809 |
| 2022-05-12 | 8,280.00 | 8,400.00 | 8,000.00 | 8,290.00 | 7,933.28 | 53,566 |
| 2022-05-11 | 8,220.00 | 8,390.00 | 8,220.00 | 8,330.00 | 7,971.56 | 35,865 |
| 2022-05-10 | 8,060.00 | 9,220.00 | 7,810.00 | 8,220.00 | 7,866.29 | 403,046 |
| 2022-05-09 | 8,390.00 | 8,410.00 | 8,100.00 | 8,180.00 | 7,828.01 | 49,228 |
| 2022-05-06 | 8,740.00 | 8,740.00 | 8,390.00 | 8,490.00 | 8,124.67 | 96,516 |
| 2022-05-04 | 9,120.00 | 9,120.00 | 8,860.00 | 8,880.00 | 8,497.89 | 24,843 |
| 2022-05-03 | 8,780.00 | 9,060.00 | 8,780.00 | 8,970.00 | 8,584.02 | 38,562 |
| 2022-05-02 | 8,870.00 | 8,870.00 | 8,620.00 | 8,810.00 | 8,430.90 | 64,065 |
| 2022-04-29 | 8,950.00 | 9,100.00 | 8,790.00 | 8,870.00 | 8,488.32 | 59,997 |
| 2022-04-28 | 9,270.00 | 9,360.00 | 8,830.00 | 8,860.00 | 8,478.75 | 101,898 |
| 2022-04-27 | 9,400.00 | 9,400.00 | 9,180.00 | 9,230.00 | 8,832.83 | 73,317 |
| 2022-04-26 | 9,350.00 | 9,590.00 | 9,350.00 | 9,590.00 | 9,177.34 | 76,225 |
| 2022-04-25 | 9,250.00 | 9,680.00 | 9,240.00 | 9,340.00 | 8,938.10 | 178,124 |
| 2022-04-22 | 9,550.00 | 9,550.00 | 9,320.00 | 9,350.00 | 8,947.66 | 60,686 |
| 2022-04-21 | 9,680.00 | 9,840.00 | 9,530.00 | 9,550.00 | 9,139.06 | 122,422 |
| 2022-04-20 | 9,570.00 | 9,740.00 | 9,560.00 | 9,670.00 | 9,253.90 | 112,369 |
| 2022-04-19 | 9,410.00 | 9,670.00 | 9,410.00 | 9,470.00 | 9,062.50 | 98,323 |
| 2022-04-18 | 9,460.00 | 9,530.00 | 9,360.00 | 9,410.00 | 9,005.08 | 54,597 |
| 2022-04-15 | 9,440.00 | 9,560.00 | 9,350.00 | 9,460.00 | 9,052.93 | 76,113 |
| 2022-04-14 | 9,470.00 | 9,530.00 | 9,420.00 | 9,440.00 | 9,033.79 | 51,757 |
| 2022-04-13 | 9,220.00 | 9,660.00 | 9,220.00 | 9,430.00 | 9,024.22 | 76,117 |
| 2022-04-12 | 9,360.00 | 9,420.00 | 9,170.00 | 9,220.00 | 8,823.26 | 85,794 |
| 2022-04-11 | 9,510.00 | 9,700.00 | 9,420.00 | 9,430.00 | 9,024.22 | 173,837 |
| 2022-04-08 | 9,320.00 | 11,150.00 | 9,220.00 | 9,510.00 | 9,100.78 | 1,496,691 |
| 2022-04-07 | 9,530.00 | 9,530.00 | 9,320.00 | 9,320.00 | 8,918.96 | 71,622 |
| 2022-04-06 | 9,630.00 | 9,710.00 | 9,530.00 | 9,600.00 | 9,186.91 | 54,479 |
| 2022-04-05 | 9,580.00 | 9,800.00 | 9,480.00 | 9,710.00 | 9,292.17 | 107,614 |
| 2022-04-04 | 9,630.00 | 9,680.00 | 9,410.00 | 9,580.00 | 9,167.77 | 134,355 |
| 2022-04-01 | 9,980.00 | 10,050.00 | 9,630.00 | 9,650.00 | 9,234.76 | 174,007 |
| 2022-03-31 | 10,150.00 | 10,400.00 | 10,000.00 | 10,050.00 | 9,617.54 | 152,589 |
| 2022-03-30 | 10,400.00 | 10,850.00 | 10,300.00 | 10,350.00 | 9,904.63 | 419,808 |
| 2022-03-29 | 10,300.00 | 11,000.00 | 10,200.00 | 10,300.00 | 9,856.79 | 603,882 |
| 2022-03-28 | 10,400.00 | 11,800.00 | 10,350.00 | 10,350.00 | 9,904.63 | 1,617,372 |
| 2022-03-25 | 10,600.00 | 10,600.00 | 10,300.00 | 10,300.00 | 9,856.79 | 177,423 |
| 2022-03-24 | 10,050.00 | 11,100.00 | 10,050.00 | 10,600.00 | 10,143.88 | 1,440,279 |
| 2022-03-23 | 10,100.00 | 10,400.00 | 9,980.00 | 10,050.00 | 9,617.54 | 237,333 |
| 2022-03-22 | 10,200.00 | 10,350.00 | 9,960.00 | 10,100.00 | 9,665.39 | 147,546 |
| 2022-03-21 | 10,300.00 | 10,600.00 | 10,100.00 | 10,250.00 | 9,808.94 | 310,806 |
| 2022-03-18 | 9,790.00 | 10,500.00 | 9,720.00 | 10,400.00 | 9,952.48 | 713,980 |
| 2022-03-17 | 9,730.00 | 9,950.00 | 9,630.00 | 9,790.00 | 9,368.73 | 233,356 |
| 2022-03-16 | 9,710.00 | 10,200.00 | 9,550.00 | 9,650.00 | 9,234.76 | 514,027 |
| 2022-03-15 | 9,470.00 | 10,500.00 | 9,200.00 | 9,650.00 | 9,234.76 | 1,401,678 |
| 2022-03-14 | 9,880.00 | 10,000.00 | 9,390.00 | 9,460.00 | 9,052.93 | 567,415 |
| 2022-03-11 | 8,720.00 | 9,450.00 | 8,720.00 | 9,360.00 | 8,957.23 | 543,192 |
| 2022-03-10 | 8,150.00 | 9,970.00 | 8,150.00 | 8,760.00 | 8,383.05 | 1,555,106 |
| 2022-03-08 | 8,170.00 | 8,260.00 | 8,070.00 | 8,100.00 | 7,751.45 | 21,998 |
| 2022-03-07 | 8,410.00 | 8,610.00 | 8,160.00 | 8,240.00 | 7,885.43 | 34,451 |
| 2022-03-04 | 8,640.00 | 8,640.00 | 8,400.00 | 8,490.00 | 8,124.67 | 22,384 |
| 2022-03-03 | 8,720.00 | 8,800.00 | 8,490.00 | 8,650.00 | 8,277.79 | 43,345 |
| 2022-03-02 | 8,560.00 | 8,570.00 | 8,420.00 | 8,500.00 | 8,134.24 | 21,760 |
| 2022-02-28 | 8,250.00 | 8,500.00 | 8,150.00 | 8,440.00 | 8,076.82 | 37,841 |
| 2022-02-25 | 8,000.00 | 8,300.00 | 8,000.00 | 8,110.00 | 7,761.02 | 32,686 |
| 2022-02-24 | 8,480.00 | 8,490.00 | 7,970.00 | 7,990.00 | 7,646.19 | 61,444 |
| 2022-02-23 | 8,440.00 | 8,590.00 | 8,370.00 | 8,460.00 | 8,095.96 | 44,263 |
| 2022-02-22 | 8,610.00 | 8,690.00 | 8,430.00 | 8,440.00 | 8,076.82 | 32,915 |
| 2022-02-21 | 8,700.00 | 8,820.00 | 8,500.00 | 8,790.00 | 8,411.76 | 40,411 |
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.