DAIHAN Scientific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4,720.00 | 4,720.00 | 4,620.00 | 4,670.00 | 4,670.00 | 12,451 |
| 2026-01-20 | 4,650.00 | 4,800.00 | 4,630.00 | 4,720.00 | 4,720.00 | 16,766 |
| 2026-01-19 | 4,700.00 | 4,700.00 | 4,635.00 | 4,660.00 | 4,660.00 | 18,967 |
| 2026-01-16 | 4,715.00 | 4,730.00 | 4,685.00 | 4,700.00 | 4,700.00 | 7,509 |
| 2026-01-15 | 4,715.00 | 4,775.00 | 4,665.00 | 4,715.00 | 4,715.00 | 12,789 |
| 2026-01-14 | 4,790.00 | 4,810.00 | 4,710.00 | 4,710.00 | 4,710.00 | 10,484 |
| 2026-01-13 | 4,770.00 | 4,795.00 | 4,680.00 | 4,790.00 | 4,790.00 | 24,700 |
| 2026-01-12 | 4,740.00 | 4,780.00 | 4,680.00 | 4,775.00 | 4,775.00 | 9,939 |
| 2026-01-09 | 4,680.00 | 4,760.00 | 4,605.00 | 4,740.00 | 4,740.00 | 15,852 |
| 2026-01-08 | 4,695.00 | 4,725.00 | 4,630.00 | 4,680.00 | 4,680.00 | 12,497 |
| 2026-01-07 | 4,740.00 | 4,740.00 | 4,640.00 | 4,700.00 | 4,700.00 | 14,902 |
| 2026-01-06 | 4,795.00 | 4,795.00 | 4,705.00 | 4,740.00 | 4,740.00 | 7,011 |
| 2026-01-05 | 4,800.00 | 4,805.00 | 4,720.00 | 4,740.00 | 4,740.00 | 6,851 |
| 2026-01-02 | 4,810.00 | 4,810.00 | 4,735.00 | 4,770.00 | 4,770.00 | 10,999 |
| 2025-12-30 | 4,800.00 | 4,810.00 | 4,700.00 | 4,810.00 | 4,810.00 | 7,611 |
| 2025-12-29 | 4,785.00 | 4,800.00 | 4,605.00 | 4,800.00 | 4,800.00 | 19,022 |
| 2025-12-26 | 4,770.00 | 4,805.00 | 4,605.00 | 4,790.00 | 4,730.00 | 35,742 |
| 2025-12-24 | 4,800.00 | 4,815.00 | 4,725.00 | 4,770.00 | 4,710.25 | 8,185 |
| 2025-12-23 | 4,855.00 | 4,875.00 | 4,740.00 | 4,745.00 | 4,685.56 | 12,703 |
| 2025-12-22 | 4,825.00 | 4,845.00 | 4,795.00 | 4,840.00 | 4,779.37 | 15,146 |
| 2025-12-19 | 4,865.00 | 4,865.00 | 4,800.00 | 4,810.00 | 4,749.75 | 8,352 |
| 2025-12-18 | 4,890.00 | 4,890.00 | 4,850.00 | 4,865.00 | 4,804.06 | 3,744 |
| 2025-12-17 | 4,845.00 | 4,920.00 | 4,840.00 | 4,910.00 | 4,848.50 | 6,915 |
| 2025-12-16 | 4,930.00 | 4,930.00 | 4,825.00 | 4,870.00 | 4,809.00 | 8,394 |
| 2025-12-15 | 4,985.00 | 4,985.00 | 4,850.00 | 4,950.00 | 4,888.00 | 22,909 |
| 2025-12-12 | 4,960.00 | 4,990.00 | 4,905.00 | 4,985.00 | 4,922.56 | 11,643 |
| 2025-12-11 | 4,905.00 | 4,995.00 | 4,905.00 | 4,960.00 | 4,897.87 | 5,578 |
| 2025-12-10 | 4,955.00 | 4,955.00 | 4,895.00 | 4,940.00 | 4,878.12 | 3,974 |
| 2025-12-09 | 4,960.00 | 4,960.00 | 4,880.00 | 4,955.00 | 4,892.93 | 8,491 |
| 2025-12-08 | 4,940.00 | 4,980.00 | 4,900.00 | 4,960.00 | 4,897.87 | 14,657 |
| 2025-12-05 | 4,965.00 | 4,965.00 | 4,910.00 | 4,940.00 | 4,878.12 | 6,854 |
| 2025-12-04 | 4,965.00 | 4,975.00 | 4,925.00 | 4,965.00 | 4,902.81 | 9,680 |
| 2025-12-03 | 4,940.00 | 4,990.00 | 4,935.00 | 4,965.00 | 4,902.81 | 13,308 |
| 2025-12-02 | 4,870.00 | 4,980.00 | 4,870.00 | 4,940.00 | 4,878.12 | 9,342 |
| 2025-12-01 | 4,875.00 | 4,995.00 | 4,875.00 | 4,920.00 | 4,858.37 | 27,561 |
| 2025-11-28 | 4,880.00 | 4,920.00 | 4,825.00 | 4,875.00 | 4,813.94 | 12,031 |
| 2025-11-27 | 4,880.00 | 4,900.00 | 4,800.00 | 4,880.00 | 4,818.87 | 8,589 |
| 2025-11-26 | 4,800.00 | 4,895.00 | 4,770.00 | 4,880.00 | 4,818.87 | 12,665 |
| 2025-11-25 | 4,805.00 | 4,825.00 | 4,720.00 | 4,800.00 | 4,739.87 | 18,337 |
| 2025-11-24 | 4,850.00 | 4,865.00 | 4,720.00 | 4,825.00 | 4,764.56 | 20,244 |
| 2025-11-21 | 4,875.00 | 4,970.00 | 4,805.00 | 4,850.00 | 4,789.25 | 29,891 |
| 2025-11-20 | 4,845.00 | 4,930.00 | 4,835.00 | 4,880.00 | 4,818.87 | 21,103 |
| 2025-11-19 | 4,780.00 | 4,900.00 | 4,725.00 | 4,835.00 | 4,774.44 | 52,400 |
| 2025-11-18 | 4,845.00 | 4,850.00 | 4,675.00 | 4,825.00 | 4,764.56 | 42,737 |
| 2025-11-17 | 4,660.00 | 4,965.00 | 4,660.00 | 4,845.00 | 4,784.31 | 84,349 |
| 2025-11-14 | 4,660.00 | 4,665.00 | 4,530.00 | 4,630.00 | 4,572.00 | 54,620 |
| 2025-11-13 | 4,605.00 | 5,060.00 | 4,605.00 | 4,670.00 | 4,611.50 | 337,476 |
| 2025-11-12 | 4,570.00 | 4,605.00 | 4,535.00 | 4,605.00 | 4,547.32 | 6,564 |
| 2025-11-11 | 4,600.00 | 4,600.00 | 4,530.00 | 4,575.00 | 4,517.69 | 17,330 |
| 2025-11-10 | 4,500.00 | 4,600.00 | 4,445.00 | 4,600.00 | 4,542.38 | 16,000 |
| 2025-11-07 | 4,560.00 | 4,560.00 | 4,435.00 | 4,500.00 | 4,443.63 | 10,780 |
| 2025-11-06 | 4,565.00 | 4,600.00 | 4,505.00 | 4,560.00 | 4,502.88 | 6,314 |
| 2025-11-05 | 4,565.00 | 4,640.00 | 4,460.00 | 4,595.00 | 4,537.44 | 25,029 |
| 2025-11-04 | 4,600.00 | 4,660.00 | 4,480.00 | 4,585.00 | 4,527.57 | 36,242 |
| 2025-11-03 | 4,695.00 | 4,700.00 | 4,580.00 | 4,615.00 | 4,557.19 | 15,535 |
| 2025-10-31 | 4,645.00 | 4,700.00 | 4,565.00 | 4,695.00 | 4,636.19 | 23,578 |
| 2025-10-30 | 4,640.00 | 4,645.00 | 4,525.00 | 4,645.00 | 4,586.82 | 28,371 |
| 2025-10-29 | 4,675.00 | 4,680.00 | 4,580.00 | 4,640.00 | 4,581.88 | 16,448 |
| 2025-10-28 | 4,650.00 | 4,685.00 | 4,640.00 | 4,670.00 | 4,611.50 | 7,945 |
| 2025-10-27 | 4,670.00 | 4,675.00 | 4,595.00 | 4,670.00 | 4,611.50 | 32,998 |
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.