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
2025-01-234,655.004,840.004,635.004,700.004,641.1358,770
2025-01-224,615.004,700.004,605.004,640.004,581.8823,551
2025-01-214,670.004,740.004,615.004,615.004,557.1914,317
2025-01-204,670.004,700.004,635.004,670.004,611.5012,004
2025-01-174,680.004,730.004,660.004,670.004,611.5012,586
2025-01-164,650.004,760.004,650.004,680.004,621.384,070
2025-01-154,720.004,745.004,650.004,665.004,606.576,865
2025-01-144,665.004,745.004,645.004,745.004,685.564,320
2025-01-134,640.004,760.004,640.004,715.004,655.947,559
2025-01-104,745.004,750.004,655.004,735.004,675.6915,796
2025-01-094,700.004,760.004,690.004,745.004,685.5613,307
2025-01-084,690.004,750.004,675.004,715.004,655.9413,579
2025-01-074,730.004,750.004,665.004,690.004,631.2513,377
2025-01-064,745.004,745.004,665.004,680.004,621.3827,087
2025-01-034,625.004,770.004,625.004,660.004,601.6320,913
2025-01-024,690.004,720.004,630.004,650.004,591.7525,919
2024-12-304,600.004,700.004,530.004,630.004,572.0020,225
2024-12-274,650.004,700.004,510.004,530.004,473.2623,696
2024-12-264,790.004,845.004,635.004,635.004,517.6997,796
2024-12-244,610.004,660.004,600.004,620.004,503.0715,668
2024-12-234,545.004,670.004,545.004,610.004,493.3338,813
2024-12-204,550.004,630.004,495.004,565.004,449.4624,838
2024-12-194,550.004,620.004,535.004,550.004,434.8413,801
2024-12-184,650.004,660.004,585.004,620.004,503.0712,547
2024-12-174,645.004,650.004,585.004,640.004,522.575,611
2024-12-164,645.004,665.004,560.004,645.004,527.4414,431
2024-12-134,645.004,685.004,610.004,645.004,527.448,367
2024-12-124,640.004,645.004,565.004,635.004,517.6916,209
2024-12-114,530.004,635.004,495.004,620.004,503.0774,337
2024-12-104,265.004,545.004,265.004,520.004,405.6069,346
2024-12-094,285.004,490.004,115.004,415.004,303.2690,679
2024-12-064,365.004,420.004,150.004,300.004,191.1738,481
2024-12-054,445.004,455.004,395.004,400.004,288.646,239
2024-12-044,485.004,485.004,395.004,480.004,366.6211,869
2024-12-034,490.004,525.004,460.004,490.004,376.3615,435
2024-12-024,515.004,540.004,445.004,525.004,410.4818,519
2024-11-294,580.004,615.004,515.004,565.004,449.4612,225
2024-11-284,660.004,680.004,595.004,610.004,493.338,357
2024-11-274,690.004,700.004,615.004,660.004,542.065,600
2024-11-264,615.004,690.004,600.004,680.004,561.5510,053
2024-11-254,665.004,695.004,565.004,660.004,542.0616,109
2024-11-224,610.004,655.004,560.004,655.004,537.1915,424
2024-11-214,555.004,620.004,550.004,620.004,503.0712,781
2024-11-204,540.004,695.004,540.004,580.004,464.097,236
2024-11-194,550.004,595.004,510.004,580.004,464.095,283
2024-11-184,620.004,625.004,560.004,565.004,449.465,899
2024-11-154,540.004,660.004,450.004,620.004,503.0719,710
2024-11-144,500.004,700.004,430.004,540.004,425.1022,888
2024-11-134,505.004,590.004,470.004,500.004,386.1137,529
2024-11-124,715.004,720.004,535.004,545.004,429.9719,016
2024-11-114,780.004,780.004,660.004,720.004,600.5415,150
2024-11-084,790.004,860.004,760.004,780.004,659.0211,529
2024-11-074,800.004,820.004,750.004,795.004,673.643,287
2024-11-064,795.004,835.004,765.004,800.004,678.5212,371
2024-11-054,785.004,855.004,785.004,825.004,702.889,126
2024-11-044,785.004,835.004,715.004,825.004,702.8813,658
2024-11-014,815.004,830.004,745.004,810.004,688.266,854
2024-10-314,725.004,820.004,700.004,820.004,698.0110,780
2024-10-304,760.004,765.004,725.004,755.004,634.6610,044
2024-10-294,820.004,820.004,735.004,760.004,639.536,019
← NewerPage 8 of 21 · 1,223 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.