DAIHAN Scientific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,010.00 | 5,080.00 | 4,940.00 | 4,960.00 | 4,897.87 | 21,281 |
| 2025-07-23 | 5,030.00 | 5,040.00 | 4,945.00 | 5,020.00 | 4,957.12 | 12,628 |
| 2025-07-22 | 5,060.00 | 5,110.00 | 4,980.00 | 5,030.00 | 4,966.99 | 16,286 |
| 2025-07-21 | 5,140.00 | 5,150.00 | 5,000.00 | 5,060.00 | 4,996.62 | 40,911 |
| 2025-07-18 | 5,190.00 | 5,240.00 | 5,080.00 | 5,140.00 | 5,075.62 | 15,124 |
| 2025-07-17 | 5,090.00 | 5,210.00 | 5,060.00 | 5,190.00 | 5,124.99 | 33,905 |
| 2025-07-16 | 5,160.00 | 5,160.00 | 5,080.00 | 5,100.00 | 5,036.12 | 19,501 |
| 2025-07-15 | 5,210.00 | 5,210.00 | 5,100.00 | 5,160.00 | 5,095.37 | 25,303 |
| 2025-07-14 | 5,080.00 | 5,210.00 | 5,050.00 | 5,200.00 | 5,134.86 | 35,761 |
| 2025-07-11 | 5,090.00 | 5,120.00 | 5,040.00 | 5,090.00 | 5,026.24 | 15,423 |
| 2025-07-10 | 5,010.00 | 5,130.00 | 5,010.00 | 5,110.00 | 5,045.99 | 28,948 |
| 2025-07-09 | 5,070.00 | 5,070.00 | 4,950.00 | 5,010.00 | 4,947.24 | 16,920 |
| 2025-07-08 | 5,070.00 | 5,080.00 | 4,990.00 | 5,070.00 | 5,006.49 | 27,738 |
| 2025-07-07 | 5,050.00 | 5,080.00 | 4,990.00 | 5,080.00 | 5,016.37 | 18,217 |
| 2025-07-04 | 5,100.00 | 5,130.00 | 4,990.00 | 5,110.00 | 5,045.99 | 26,699 |
| 2025-07-03 | 5,050.00 | 5,120.00 | 5,030.00 | 5,100.00 | 5,036.12 | 20,269 |
| 2025-07-02 | 4,995.00 | 5,050.00 | 4,905.00 | 5,050.00 | 4,986.74 | 36,627 |
| 2025-07-01 | 4,900.00 | 5,030.00 | 4,880.00 | 4,970.00 | 4,907.75 | 19,136 |
| 2025-06-30 | 4,955.00 | 4,955.00 | 4,905.00 | 4,920.00 | 4,858.37 | 9,519 |
| 2025-06-27 | 5,020.00 | 5,020.00 | 4,915.00 | 4,920.00 | 4,858.37 | 19,603 |
| 2025-06-26 | 5,070.00 | 5,140.00 | 4,985.00 | 5,010.00 | 4,947.24 | 20,135 |
| 2025-06-25 | 5,030.00 | 5,160.00 | 5,030.00 | 5,090.00 | 5,026.24 | 34,378 |
| 2025-06-24 | 4,965.00 | 5,050.00 | 4,960.00 | 5,030.00 | 4,966.99 | 20,574 |
| 2025-06-23 | 5,010.00 | 5,010.00 | 4,905.00 | 4,945.00 | 4,883.06 | 31,535 |
| 2025-06-20 | 4,980.00 | 5,070.00 | 4,940.00 | 5,050.00 | 4,986.74 | 21,608 |
| 2025-06-19 | 5,000.00 | 5,050.00 | 4,975.00 | 4,980.00 | 4,917.62 | 21,721 |
| 2025-06-18 | 5,010.00 | 5,100.00 | 4,970.00 | 5,050.00 | 4,986.74 | 35,321 |
| 2025-06-17 | 4,985.00 | 5,170.00 | 4,920.00 | 5,040.00 | 4,976.87 | 117,898 |
| 2025-06-16 | 4,980.00 | 5,030.00 | 4,810.00 | 4,985.00 | 4,922.56 | 31,696 |
| 2025-06-13 | 5,100.00 | 5,100.00 | 4,905.00 | 4,985.00 | 4,922.56 | 75,318 |
| 2025-06-12 | 5,140.00 | 5,210.00 | 5,100.00 | 5,100.00 | 5,036.12 | 39,163 |
| 2025-06-11 | 5,120.00 | 5,160.00 | 5,100.00 | 5,140.00 | 5,075.62 | 23,677 |
| 2025-06-10 | 5,140.00 | 5,180.00 | 5,030.00 | 5,140.00 | 5,075.62 | 52,981 |
| 2025-06-09 | 5,130.00 | 5,280.00 | 5,100.00 | 5,190.00 | 5,124.99 | 83,162 |
| 2025-06-05 | 5,100.00 | 5,210.00 | 5,060.00 | 5,100.00 | 5,036.12 | 45,002 |
| 2025-06-04 | 5,130.00 | 5,170.00 | 5,050.00 | 5,120.00 | 5,055.87 | 52,397 |
| 2025-06-02 | 5,100.00 | 5,195.00 | 5,070.00 | 5,170.00 | 5,105.24 | 64,823 |
| 2025-05-30 | 5,150.00 | 5,440.00 | 5,120.00 | 5,150.00 | 5,085.49 | 269,809 |
| 2025-05-29 | 4,980.00 | 5,470.00 | 4,980.00 | 5,200.00 | 5,134.86 | 1,275,706 |
| 2025-05-28 | 4,950.00 | 5,100.00 | 4,950.00 | 5,010.00 | 4,947.24 | 30,516 |
| 2025-05-27 | 5,030.00 | 5,090.00 | 4,950.00 | 4,950.00 | 4,888.00 | 64,743 |
| 2025-05-26 | 5,110.00 | 5,210.00 | 4,985.00 | 5,030.00 | 4,966.99 | 111,342 |
| 2025-05-23 | 5,100.00 | 5,170.00 | 5,010.00 | 5,020.00 | 4,957.12 | 93,611 |
| 2025-05-22 | 4,965.00 | 5,570.00 | 4,965.00 | 5,110.00 | 5,045.99 | 763,948 |
| 2025-05-21 | 4,930.00 | 5,500.00 | 4,910.00 | 5,020.00 | 4,957.12 | 1,175,990 |
| 2025-05-20 | 4,980.00 | 5,010.00 | 4,865.00 | 4,920.00 | 4,858.37 | 34,165 |
| 2025-05-19 | 4,940.00 | 4,970.00 | 4,760.00 | 4,950.00 | 4,888.00 | 75,627 |
| 2025-05-16 | 4,910.00 | 4,940.00 | 4,820.00 | 4,895.00 | 4,833.68 | 68,398 |
| 2025-05-15 | 4,980.00 | 4,990.00 | 4,865.00 | 4,890.00 | 4,828.75 | 106,251 |
| 2025-05-14 | 4,985.00 | 5,010.00 | 4,830.00 | 4,975.00 | 4,912.68 | 316,214 |
| 2025-05-13 | 5,120.00 | 6,040.00 | 4,925.00 | 4,935.00 | 4,873.18 | 4,697,705 |
| 2025-05-12 | 4,890.00 | 5,220.00 | 4,890.00 | 5,160.00 | 5,095.37 | 237,338 |
| 2025-05-09 | 4,990.00 | 4,990.00 | 4,850.00 | 4,890.00 | 4,828.75 | 33,370 |
| 2025-05-08 | 4,855.00 | 4,975.00 | 4,855.00 | 4,975.00 | 4,912.68 | 42,263 |
| 2025-05-07 | 4,980.00 | 4,990.00 | 4,820.00 | 4,910.00 | 4,848.50 | 56,622 |
| 2025-05-02 | 4,850.00 | 4,990.00 | 4,765.00 | 4,935.00 | 4,873.18 | 63,051 |
| 2025-04-30 | 4,855.00 | 4,910.00 | 4,790.00 | 4,850.00 | 4,789.25 | 57,108 |
| 2025-04-29 | 4,795.00 | 4,920.00 | 4,795.00 | 4,855.00 | 4,794.19 | 67,825 |
| 2025-04-28 | 4,880.00 | 4,890.00 | 4,770.00 | 4,795.00 | 4,734.94 | 117,650 |
| 2025-04-25 | 5,070.00 | 5,540.00 | 4,830.00 | 4,880.00 | 4,818.87 | 864,529 |
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.