DAIHAN Scientific Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 8,410.00 | 8,460.00 | 8,290.00 | 8,380.00 | 7,969.80 | 15,120 |
| 2021-11-24 | 8,540.00 | 8,570.00 | 8,350.00 | 8,400.00 | 7,988.82 | 29,631 |
| 2021-11-23 | 8,360.00 | 8,660.00 | 8,360.00 | 8,620.00 | 8,198.05 | 34,425 |
| 2021-11-22 | 8,430.00 | 8,440.00 | 8,230.00 | 8,400.00 | 7,988.82 | 26,801 |
| 2021-11-19 | 8,400.00 | 8,480.00 | 8,300.00 | 8,330.00 | 7,922.25 | 27,839 |
| 2021-11-18 | 8,580.00 | 8,670.00 | 8,330.00 | 8,440.00 | 8,026.86 | 21,806 |
| 2021-11-17 | 8,880.00 | 8,900.00 | 8,560.00 | 8,580.00 | 8,160.01 | 37,360 |
| 2021-11-16 | 8,620.00 | 8,880.00 | 8,580.00 | 8,650.00 | 8,226.58 | 29,625 |
| 2021-11-15 | 8,420.00 | 8,570.00 | 8,340.00 | 8,570.00 | 8,150.50 | 21,321 |
| 2021-11-12 | 8,050.00 | 8,310.00 | 8,050.00 | 8,300.00 | 7,893.72 | 27,896 |
| 2021-11-11 | 8,170.00 | 8,330.00 | 8,050.00 | 8,100.00 | 7,703.51 | 40,069 |
| 2021-11-10 | 8,820.00 | 8,820.00 | 8,350.00 | 8,350.00 | 7,941.27 | 46,190 |
| 2021-11-09 | 8,770.00 | 8,950.00 | 8,760.00 | 8,760.00 | 8,331.20 | 35,753 |
| 2021-11-08 | 8,580.00 | 8,870.00 | 8,560.00 | 8,760.00 | 8,331.20 | 52,008 |
| 2021-11-05 | 8,670.00 | 8,740.00 | 8,450.00 | 8,530.00 | 8,112.46 | 40,212 |
| 2021-11-04 | 9,180.00 | 9,180.00 | 8,650.00 | 8,710.00 | 8,283.65 | 56,660 |
| 2021-11-03 | 9,150.00 | 9,210.00 | 9,050.00 | 9,100.00 | 8,654.56 | 31,643 |
| 2021-11-02 | 8,800.00 | 9,150.00 | 8,800.00 | 9,080.00 | 8,635.53 | 28,940 |
| 2021-11-01 | 8,890.00 | 8,960.00 | 8,750.00 | 8,790.00 | 8,359.73 | 28,156 |
| 2021-10-29 | 9,240.00 | 9,310.00 | 8,890.00 | 8,890.00 | 8,454.84 | 44,764 |
| 2021-10-28 | 9,170.00 | 9,350.00 | 9,170.00 | 9,260.00 | 8,806.72 | 43,439 |
| 2021-10-27 | 9,470.00 | 9,540.00 | 9,270.00 | 9,270.00 | 8,816.23 | 24,755 |
| 2021-10-26 | 9,250.00 | 9,570.00 | 9,250.00 | 9,470.00 | 9,006.44 | 32,692 |
← NewerPage 21 of 21 · 1,223 trading days
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.