DAIHAN Scientific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,740.00 | 4,880.00 | 4,725.00 | 4,820.00 | 4,698.01 | 17,365 |
| 2024-10-25 | 4,795.00 | 4,840.00 | 4,730.00 | 4,790.00 | 4,668.77 | 13,512 |
| 2024-10-24 | 4,825.00 | 4,870.00 | 4,790.00 | 4,795.00 | 4,673.64 | 12,468 |
| 2024-10-23 | 4,870.00 | 4,880.00 | 4,800.00 | 4,855.00 | 4,732.13 | 7,767 |
| 2024-10-22 | 4,925.00 | 5,000.00 | 4,805.00 | 4,875.00 | 4,751.62 | 29,341 |
| 2024-10-21 | 4,935.00 | 4,970.00 | 4,885.00 | 4,900.00 | 4,775.99 | 18,519 |
| 2024-10-18 | 4,960.00 | 4,960.00 | 4,900.00 | 4,940.00 | 4,814.97 | 15,446 |
| 2024-10-17 | 4,955.00 | 5,000.00 | 4,915.00 | 4,960.00 | 4,834.47 | 20,167 |
| 2024-10-16 | 4,885.00 | 5,230.00 | 4,885.00 | 4,950.00 | 4,824.72 | 87,243 |
| 2024-10-15 | 4,915.00 | 4,970.00 | 4,910.00 | 4,915.00 | 4,790.61 | 5,993 |
| 2024-10-14 | 4,905.00 | 4,970.00 | 4,905.00 | 4,915.00 | 4,790.61 | 8,369 |
| 2024-10-11 | 4,960.00 | 4,980.00 | 4,935.00 | 4,970.00 | 4,844.21 | 5,664 |
| 2024-10-10 | 4,955.00 | 4,980.00 | 4,900.00 | 4,960.00 | 4,834.47 | 4,350 |
| 2024-10-08 | 4,930.00 | 4,990.00 | 4,900.00 | 4,960.00 | 4,834.47 | 12,796 |
| 2024-10-07 | 4,920.00 | 4,990.00 | 4,880.00 | 4,980.00 | 4,853.96 | 8,972 |
| 2024-10-04 | 4,920.00 | 4,940.00 | 4,850.00 | 4,925.00 | 4,800.35 | 13,751 |
| 2024-10-02 | 4,975.00 | 4,975.00 | 4,870.00 | 4,875.00 | 4,751.62 | 12,238 |
| 2024-09-30 | 4,985.00 | 5,010.00 | 4,925.00 | 4,960.00 | 4,834.47 | 13,981 |
| 2024-09-27 | 5,000.00 | 5,050.00 | 4,975.00 | 5,000.00 | 4,873.46 | 13,273 |
| 2024-09-26 | 4,995.00 | 5,100.00 | 4,960.00 | 5,000.00 | 4,873.46 | 42,124 |
| 2024-09-25 | 4,995.00 | 5,000.00 | 4,955.00 | 5,000.00 | 4,873.46 | 14,404 |
| 2024-09-24 | 4,935.00 | 4,990.00 | 4,900.00 | 4,980.00 | 4,853.96 | 9,645 |
| 2024-09-23 | 4,970.00 | 5,100.00 | 4,875.00 | 4,910.00 | 4,785.73 | 27,921 |
| 2024-09-20 | 4,885.00 | 4,950.00 | 4,855.00 | 4,945.00 | 4,819.85 | 49,019 |
| 2024-09-19 | 4,865.00 | 4,920.00 | 4,825.00 | 4,880.00 | 4,756.49 | 18,364 |
| 2024-09-13 | 4,880.00 | 4,880.00 | 4,835.00 | 4,860.00 | 4,737.00 | 9,280 |
| 2024-09-12 | 4,770.00 | 4,870.00 | 4,770.00 | 4,860.00 | 4,737.00 | 20,588 |
| 2024-09-11 | 4,880.00 | 4,915.00 | 4,775.00 | 4,795.00 | 4,673.64 | 20,185 |
| 2024-09-10 | 4,830.00 | 4,985.00 | 4,700.00 | 4,850.00 | 4,727.25 | 50,401 |
| 2024-09-09 | 4,720.00 | 4,835.00 | 4,650.00 | 4,835.00 | 4,712.63 | 22,657 |
| 2024-09-06 | 4,760.00 | 4,825.00 | 4,685.00 | 4,725.00 | 4,605.42 | 33,156 |
| 2024-09-05 | 4,855.00 | 4,940.00 | 4,760.00 | 4,800.00 | 4,678.52 | 32,119 |
| 2024-09-04 | 4,900.00 | 4,985.00 | 4,825.00 | 4,855.00 | 4,732.13 | 43,132 |
| 2024-09-03 | 4,995.00 | 5,010.00 | 4,970.00 | 4,995.00 | 4,868.58 | 32,649 |
| 2024-09-02 | 5,130.00 | 5,130.00 | 4,970.00 | 4,975.00 | 4,849.09 | 43,229 |
| 2024-08-30 | 5,050.00 | 5,120.00 | 5,030.00 | 5,120.00 | 4,990.42 | 29,798 |
| 2024-08-29 | 5,050.00 | 5,120.00 | 5,020.00 | 5,050.00 | 4,922.19 | 40,569 |
| 2024-08-28 | 5,090.00 | 5,190.00 | 5,060.00 | 5,070.00 | 4,941.68 | 67,112 |
| 2024-08-27 | 5,130.00 | 5,130.00 | 5,040.00 | 5,100.00 | 4,970.92 | 60,811 |
| 2024-08-26 | 5,220.00 | 5,240.00 | 5,100.00 | 5,140.00 | 5,009.91 | 87,355 |
| 2024-08-23 | 5,300.00 | 5,350.00 | 5,140.00 | 5,250.00 | 5,117.13 | 172,964 |
| 2024-08-22 | 5,720.00 | 5,780.00 | 5,290.00 | 5,360.00 | 5,224.34 | 375,920 |
| 2024-08-21 | 6,020.00 | 6,120.00 | 5,720.00 | 5,720.00 | 5,575.23 | 573,976 |
| 2024-08-20 | 6,390.00 | 7,520.00 | 6,110.00 | 6,160.00 | 6,004.10 | 9,881,073 |
| 2024-08-19 | 5,360.00 | 6,390.00 | 5,280.00 | 5,790.00 | 5,643.46 | 3,122,630 |
| 2024-08-16 | 5,370.00 | 5,410.00 | 5,250.00 | 5,360.00 | 5,224.34 | 25,687 |
| 2024-08-14 | 5,260.00 | 5,360.00 | 5,220.00 | 5,360.00 | 5,224.34 | 11,979 |
| 2024-08-13 | 5,310.00 | 5,460.00 | 5,070.00 | 5,230.00 | 5,097.63 | 46,869 |
| 2024-08-12 | 5,210.00 | 5,340.00 | 5,210.00 | 5,320.00 | 5,185.36 | 22,880 |
| 2024-08-09 | 5,330.00 | 5,360.00 | 5,200.00 | 5,260.00 | 5,126.88 | 10,129 |
| 2024-08-08 | 5,100.00 | 5,400.00 | 5,050.00 | 5,330.00 | 5,195.10 | 47,955 |
| 2024-08-07 | 4,980.00 | 5,270.00 | 4,975.00 | 5,100.00 | 4,970.92 | 28,606 |
| 2024-08-06 | 4,885.00 | 5,070.00 | 4,885.00 | 4,980.00 | 4,853.96 | 29,801 |
| 2024-08-05 | 5,180.00 | 5,180.00 | 4,710.00 | 4,950.00 | 4,824.72 | 35,604 |
| 2024-08-02 | 5,240.00 | 5,390.00 | 5,210.00 | 5,250.00 | 5,117.13 | 9,438 |
| 2024-08-01 | 5,310.00 | 5,380.00 | 5,240.00 | 5,380.00 | 5,243.84 | 9,656 |
| 2024-07-31 | 5,200.00 | 5,280.00 | 5,190.00 | 5,280.00 | 5,146.37 | 5,485 |
| 2024-07-30 | 5,400.00 | 5,430.00 | 5,250.00 | 5,250.00 | 5,117.13 | 5,344 |
| 2024-07-29 | 5,350.00 | 5,430.00 | 5,290.00 | 5,400.00 | 5,263.33 | 9,906 |
| 2024-07-26 | 5,330.00 | 5,420.00 | 5,120.00 | 5,380.00 | 5,243.84 | 21,940 |
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.