DAIHAN Scientific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 8,550.00 | 8,790.00 | 8,420.00 | 8,790.00 | 8,411.76 | 20,965 |
| 2022-02-17 | 8,610.00 | 8,890.00 | 8,490.00 | 8,670.00 | 8,296.93 | 53,004 |
| 2022-02-16 | 8,240.00 | 8,620.00 | 8,230.00 | 8,530.00 | 8,162.95 | 29,386 |
| 2022-02-15 | 8,240.00 | 8,500.00 | 8,060.00 | 8,190.00 | 7,837.58 | 33,017 |
| 2022-02-14 | 8,520.00 | 8,640.00 | 8,220.00 | 8,240.00 | 7,885.43 | 43,689 |
| 2022-02-11 | 8,900.00 | 9,090.00 | 8,650.00 | 8,710.00 | 8,335.20 | 36,670 |
| 2022-02-10 | 9,200.00 | 9,250.00 | 8,900.00 | 8,900.00 | 8,517.03 | 51,565 |
| 2022-02-09 | 8,870.00 | 9,370.00 | 8,870.00 | 9,100.00 | 8,708.42 | 109,853 |
| 2022-02-08 | 8,710.00 | 10,300.00 | 8,600.00 | 8,920.00 | 8,536.17 | 650,572 |
| 2022-02-07 | 8,670.00 | 8,700.00 | 8,470.00 | 8,670.00 | 8,296.93 | 29,720 |
| 2022-02-04 | 8,470.00 | 8,660.00 | 8,450.00 | 8,620.00 | 8,249.08 | 29,546 |
| 2022-02-03 | 8,190.00 | 8,710.00 | 8,180.00 | 8,450.00 | 8,086.39 | 60,361 |
| 2022-01-28 | 7,690.00 | 8,070.00 | 7,590.00 | 8,060.00 | 7,713.17 | 57,882 |
| 2022-01-27 | 8,060.00 | 8,140.00 | 7,590.00 | 7,610.00 | 7,282.54 | 54,656 |
| 2022-01-26 | 7,850.00 | 8,280.00 | 7,840.00 | 8,060.00 | 7,713.17 | 55,221 |
| 2022-01-25 | 8,470.00 | 8,590.00 | 7,850.00 | 7,950.00 | 7,607.91 | 105,929 |
| 2022-01-24 | 8,900.00 | 8,900.00 | 8,380.00 | 8,500.00 | 8,134.24 | 55,366 |
| 2022-01-21 | 8,980.00 | 9,120.00 | 8,900.00 | 9,030.00 | 8,641.43 | 43,637 |
| 2022-01-20 | 8,670.00 | 8,980.00 | 8,660.00 | 8,970.00 | 8,584.02 | 59,719 |
| 2022-01-19 | 8,710.00 | 8,880.00 | 8,670.00 | 8,730.00 | 8,354.34 | 79,694 |
| 2022-01-18 | 9,150.00 | 9,310.00 | 8,910.00 | 8,910.00 | 8,526.60 | 120,284 |
| 2022-01-17 | 9,500.00 | 9,660.00 | 9,130.00 | 9,190.00 | 8,794.55 | 188,866 |
| 2022-01-14 | 10,050.00 | 10,150.00 | 9,510.00 | 9,650.00 | 9,234.76 | 358,835 |
| 2022-01-13 | 10,500.00 | 11,050.00 | 10,250.00 | 10,250.00 | 9,808.94 | 508,481 |
| 2022-01-12 | 10,500.00 | 10,550.00 | 10,200.00 | 10,400.00 | 9,952.48 | 156,503 |
| 2022-01-11 | 11,000.00 | 11,050.00 | 10,200.00 | 10,400.00 | 9,952.48 | 461,975 |
| 2022-01-10 | 10,650.00 | 11,600.00 | 10,650.00 | 11,000.00 | 10,526.66 | 1,435,106 |
| 2022-01-07 | 10,550.00 | 10,900.00 | 10,350.00 | 10,600.00 | 10,143.88 | 346,699 |
| 2022-01-06 | 11,150.00 | 11,200.00 | 10,600.00 | 10,650.00 | 10,191.73 | 697,424 |
| 2022-01-05 | 10,400.00 | 12,000.00 | 10,200.00 | 11,850.00 | 11,340.09 | 2,617,796 |
| 2022-01-04 | 10,250.00 | 10,450.00 | 9,900.00 | 10,350.00 | 9,904.63 | 302,581 |
| 2022-01-03 | 9,920.00 | 10,450.00 | 9,920.00 | 10,250.00 | 9,808.94 | 389,705 |
| 2021-12-30 | 9,790.00 | 10,550.00 | 9,790.00 | 9,850.00 | 9,426.15 | 1,048,804 |
| 2021-12-29 | 9,670.00 | 9,770.00 | 9,560.00 | 9,740.00 | 9,320.88 | 165,772 |
| 2021-12-28 | 10,000.00 | 10,000.00 | 9,540.00 | 9,700.00 | 9,225.19 | 377,719 |
| 2021-12-27 | 9,860.00 | 10,900.00 | 9,770.00 | 10,150.00 | 9,653.16 | 1,861,246 |
| 2021-12-24 | 10,500.00 | 10,700.00 | 9,760.00 | 9,920.00 | 9,434.42 | 751,921 |
| 2021-12-23 | 11,200.00 | 11,250.00 | 10,350.00 | 10,600.00 | 10,081.13 | 927,158 |
| 2021-12-22 | 9,000.00 | 11,600.00 | 9,000.00 | 11,200.00 | 10,651.76 | 6,226,170 |
| 2021-12-21 | 9,200.00 | 9,280.00 | 8,900.00 | 8,960.00 | 8,521.41 | 153,190 |
| 2021-12-20 | 9,180.00 | 9,960.00 | 9,170.00 | 9,300.00 | 8,844.77 | 657,263 |
| 2021-12-17 | 9,430.00 | 9,640.00 | 9,270.00 | 9,300.00 | 8,844.77 | 181,189 |
| 2021-12-16 | 9,310.00 | 9,570.00 | 9,150.00 | 9,430.00 | 8,968.40 | 383,933 |
| 2021-12-15 | 8,500.00 | 10,250.00 | 8,500.00 | 9,410.00 | 8,949.38 | 2,748,222 |
| 2021-12-14 | 8,490.00 | 8,650.00 | 8,490.00 | 8,520.00 | 8,102.95 | 18,784 |
| 2021-12-13 | 8,710.00 | 8,880.00 | 8,620.00 | 8,620.00 | 8,198.05 | 24,769 |
| 2021-12-10 | 8,430.00 | 8,770.00 | 8,410.00 | 8,680.00 | 8,255.11 | 42,896 |
| 2021-12-09 | 8,500.00 | 8,500.00 | 8,330.00 | 8,430.00 | 8,017.35 | 40,169 |
| 2021-12-08 | 8,390.00 | 8,480.00 | 8,370.00 | 8,460.00 | 8,045.88 | 23,156 |
| 2021-12-07 | 8,400.00 | 8,430.00 | 8,280.00 | 8,390.00 | 7,979.31 | 19,807 |
| 2021-12-06 | 8,310.00 | 8,420.00 | 8,290.00 | 8,400.00 | 7,988.82 | 25,663 |
| 2021-12-03 | 8,150.00 | 8,350.00 | 8,150.00 | 8,310.00 | 7,903.23 | 33,312 |
| 2021-12-02 | 7,740.00 | 8,170.00 | 7,710.00 | 8,150.00 | 7,751.06 | 64,638 |
| 2021-12-01 | 7,460.00 | 7,800.00 | 7,400.00 | 7,760.00 | 7,380.15 | 47,100 |
| 2021-11-30 | 8,200.00 | 8,380.00 | 7,390.00 | 7,500.00 | 7,132.88 | 92,305 |
| 2021-11-29 | 7,920.00 | 8,280.00 | 7,920.00 | 8,200.00 | 7,798.61 | 43,347 |
| 2021-11-26 | 8,310.00 | 8,370.00 | 8,030.00 | 8,170.00 | 7,770.08 | 45,301 |
| 2021-11-25 | 8,410.00 | 8,460.00 | 8,290.00 | 8,380.00 | 7,969.80 | 15,120 |
| 2021-11-24 | 8,540.00 | 8,570.00 | 8,350.00 | 8,400.00 | 7,988.82 | 29,631 |
| 2021-11-23 | 8,360.00 | 8,660.00 | 8,360.00 | 8,620.00 | 8,198.05 | 34,425 |
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.