Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 131220.KQ stock page

DAIHAN Scientific Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-245,190.005,220.005,060.005,130.005,065.74156,917
2025-04-235,270.005,270.005,060.005,190.005,124.99260,031
2025-04-225,450.005,470.005,000.005,150.005,085.49924,380
2025-04-214,520.005,840.004,475.005,680.005,608.855,561,326
2025-04-184,515.004,515.004,450.004,505.004,448.576,688
2025-04-174,485.004,515.004,480.004,515.004,458.4415,378
2025-04-164,450.004,500.004,430.004,485.004,428.8217,521
2025-04-154,410.004,470.004,390.004,465.004,409.0723,293
2025-04-144,335.004,420.004,315.004,390.004,335.0116,303
2025-04-114,240.004,375.004,240.004,375.004,320.2010,197
2025-04-104,135.004,400.004,110.004,295.004,241.2014,523
2025-04-094,235.004,235.004,080.004,090.004,038.7716,855
2025-04-084,240.004,305.004,235.004,250.004,196.768,165
2025-04-074,275.004,305.004,160.004,250.004,196.7612,393
2025-04-044,280.004,390.004,245.004,310.004,256.0119,300
2025-04-034,285.004,305.004,265.004,300.004,246.147,633
2025-04-024,320.004,330.004,265.004,330.004,275.7612,471
2025-04-014,260.004,350.004,200.004,320.004,265.899,769
2025-03-314,325.004,330.004,220.004,240.004,186.896,430
2025-03-284,380.004,380.004,325.004,350.004,295.514,121
2025-03-274,345.004,400.004,330.004,380.004,325.1411,332
2025-03-264,415.004,415.004,350.004,375.004,320.203,817
2025-03-254,400.004,435.004,380.004,425.004,369.578,865
2025-03-244,400.004,430.004,395.004,420.004,364.632,512
2025-03-214,390.004,430.004,360.004,420.004,364.635,766
2025-03-204,355.004,400.004,305.004,390.004,335.0126,244
2025-03-194,335.004,360.004,335.004,355.004,300.454,378
2025-03-184,345.004,365.004,330.004,360.004,305.394,639
2025-03-174,300.004,365.004,270.004,365.004,310.328,336
2025-03-144,280.004,310.004,275.004,300.004,246.145,976
2025-03-134,310.004,335.004,275.004,280.004,226.396,923
2025-03-124,345.004,387.004,300.004,310.004,256.0118,241
2025-03-114,365.004,395.004,300.004,380.004,325.1410,153
2025-03-104,400.004,420.004,385.004,415.004,359.704,879
2025-03-074,470.004,470.004,385.004,430.004,374.517,120
2025-03-064,520.004,550.004,400.004,470.004,414.0120,543
2025-03-054,405.004,520.004,390.004,520.004,463.3813,423
2025-03-044,435.004,450.004,410.004,415.004,359.707,933
2025-02-284,500.004,500.004,430.004,450.004,394.2611,122
2025-02-274,530.004,535.004,490.004,505.004,448.575,421
2025-02-264,505.004,550.004,485.004,530.004,473.2611,034
2025-02-254,470.004,590.004,470.004,525.004,468.3216,773
2025-02-244,520.004,525.004,450.004,475.004,418.9512,798
2025-02-214,525.004,525.004,460.004,475.004,418.9513,862
2025-02-204,520.004,525.004,450.004,500.004,443.639,970
2025-02-194,495.004,600.004,495.004,525.004,468.3222,862
2025-02-184,485.004,530.004,445.004,495.004,438.7028,986
2025-02-174,445.004,530.004,440.004,490.004,433.7617,107
2025-02-144,530.004,550.004,445.004,445.004,389.3228,646
2025-02-134,520.004,535.004,455.004,505.004,448.5719,137
2025-02-124,530.004,545.004,490.004,520.004,463.3852,925
2025-02-114,600.004,610.004,525.004,530.004,473.2658,030
2025-02-104,590.004,650.004,550.004,600.004,542.3853,479
2025-02-074,620.004,655.004,505.004,590.004,532.5173,697
2025-02-064,610.004,610.004,550.004,560.004,502.8838,483
2025-02-054,635.004,635.004,570.004,585.004,527.5723,334
2025-02-044,600.004,740.004,530.004,620.004,562.1333,872
2025-02-034,575.004,610.004,390.004,600.004,542.3829,048
2025-01-314,720.004,810.004,390.004,610.004,552.2544,016
2025-01-244,755.004,755.004,640.004,690.004,631.2536,562
← NewerPage 7 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29125.0000 KRW
2024-12-2760.0000 KRW
2023-12-2760.0000 KRW
2022-12-2860.0000 KRW
2021-12-2960.0000 KRW
2020-12-2960.0000 KRW
2019-12-2760.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.