DAIHAN Scientific Co., Ltd. (KOSDAQ:131220)
South Korea · Delayed Price · Currency is KRW 4,660.00
-55.00 (-1.17%)
At close: Mar 26, 2026
DAIHAN Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4,715.00 | 4,715.00 | 4,635.00 | 4,660.00 | 4,660.00 | -1.17% | 7,003 |
| Mar 25, 2026 | 4,530.00 | 4,720.00 | 4,505.00 | 4,715.00 | 4,715.00 | 3.97% | 25,397 |
| Mar 24, 2026 | 4,575.00 | 4,575.00 | 4,435.00 | 4,535.00 | 4,535.00 | 1.11% | 15,302 |
| Mar 23, 2026 | 4,625.00 | 4,625.00 | 4,475.00 | 4,485.00 | 4,485.00 | -3.03% | 13,862 |
| Mar 20, 2026 | 4,645.00 | 4,650.00 | 4,565.00 | 4,625.00 | 4,625.00 | -0.43% | 7,486 |
| Mar 19, 2026 | 4,645.00 | 4,645.00 | 4,555.00 | 4,645.00 | 4,645.00 | -0.96% | 6,927 |
| Mar 18, 2026 | 4,620.00 | 4,700.00 | 4,575.00 | 4,690.00 | 4,690.00 | 0.97% | 17,017 |
| Mar 17, 2026 | 4,500.00 | 4,700.00 | 4,485.00 | 4,645.00 | 4,645.00 | 3.22% | 14,787 |
| Mar 16, 2026 | 4,600.00 | 4,600.00 | 4,430.00 | 4,500.00 | 4,500.00 | -0.55% | 5,752 |
| Mar 13, 2026 | 4,550.00 | 4,550.00 | 4,415.00 | 4,525.00 | 4,525.00 | -0.66% | 5,073 |
| Mar 12, 2026 | 4,585.00 | 4,585.00 | 4,505.00 | 4,555.00 | 4,555.00 | -0.65% | 2,910 |
| Mar 11, 2026 | 4,520.00 | 4,600.00 | 4,505.00 | 4,585.00 | 4,585.00 | 1.44% | 14,213 |
| Mar 10, 2026 | 4,455.00 | 4,600.00 | 4,455.00 | 4,520.00 | 4,520.00 | 2.15% | 18,771 |
| Mar 9, 2026 | 4,520.00 | 4,520.00 | 4,350.00 | 4,425.00 | 4,425.00 | -2.10% | 14,725 |
| Mar 6, 2026 | 4,545.00 | 4,585.00 | 4,430.00 | 4,520.00 | 4,520.00 | -0.55% | 17,829 |
| Mar 5, 2026 | 4,305.00 | 4,650.00 | 4,305.00 | 4,545.00 | 4,545.00 | 5.70% | 38,631 |
| Mar 4, 2026 | 4,580.00 | 4,580.00 | 4,110.00 | 4,300.00 | 4,300.00 | -6.11% | 50,349 |
| Mar 3, 2026 | 4,760.00 | 4,780.00 | 4,580.00 | 4,580.00 | 4,580.00 | -5.27% | 47,936 |
| Feb 27, 2026 | 4,900.00 | 4,900.00 | 4,770.00 | 4,835.00 | 4,835.00 | -1.93% | 53,879 |
| Feb 26, 2026 | 4,920.00 | 4,970.00 | 4,815.00 | 4,930.00 | 4,930.00 | 0.20% | 25,581 |
| Feb 25, 2026 | 4,930.00 | 4,950.00 | 4,860.00 | 4,920.00 | 4,920.00 | -0.20% | 48,780 |
| Feb 24, 2026 | 4,960.00 | 4,965.00 | 4,885.00 | 4,930.00 | 4,930.00 | -0.40% | 14,990 |
| Feb 23, 2026 | 4,855.00 | 4,960.00 | 4,855.00 | 4,950.00 | 4,950.00 | 2.06% | 57,749 |
| Feb 20, 2026 | 4,850.00 | 4,925.00 | 4,810.00 | 4,850.00 | 4,850.00 | - | 43,681 |
| Feb 19, 2026 | 4,815.00 | 4,950.00 | 4,805.00 | 4,850.00 | 4,850.00 | 0.73% | 30,207 |
| Feb 13, 2026 | 4,800.00 | 4,840.00 | 4,755.00 | 4,815.00 | 4,815.00 | 0.31% | 18,396 |
| Feb 12, 2026 | 4,810.00 | 4,930.00 | 4,720.00 | 4,800.00 | 4,800.00 | 1.27% | 106,560 |
| Feb 11, 2026 | 4,730.00 | 4,800.00 | 4,695.00 | 4,740.00 | 4,740.00 | 0.21% | 24,730 |
| Feb 10, 2026 | 4,715.00 | 4,745.00 | 4,665.00 | 4,730.00 | 4,730.00 | 0.32% | 12,209 |
| Feb 9, 2026 | 4,710.00 | 4,745.00 | 4,665.00 | 4,715.00 | 4,715.00 | 0.11% | 14,599 |
| Feb 6, 2026 | 4,755.00 | 4,755.00 | 4,620.00 | 4,710.00 | 4,710.00 | -1.05% | 14,927 |
| Feb 5, 2026 | 4,735.00 | 4,850.00 | 4,650.00 | 4,760.00 | 4,760.00 | 0.32% | 36,188 |
| Feb 4, 2026 | 4,665.00 | 4,750.00 | 4,620.00 | 4,745.00 | 4,745.00 | 1.71% | 22,845 |
| Feb 3, 2026 | 4,670.00 | 4,695.00 | 4,620.00 | 4,665.00 | 4,665.00 | 0.76% | 12,580 |
| Feb 2, 2026 | 4,700.00 | 4,730.00 | 4,600.00 | 4,630.00 | 4,630.00 | -2.42% | 31,269 |
| Jan 30, 2026 | 4,765.00 | 4,785.00 | 4,670.00 | 4,745.00 | 4,745.00 | -0.42% | 33,895 |
| Jan 29, 2026 | 4,840.00 | 4,840.00 | 4,695.00 | 4,765.00 | 4,765.00 | -0.42% | 25,718 |
| Jan 28, 2026 | 4,770.00 | 4,880.00 | 4,715.00 | 4,785.00 | 4,785.00 | 1.06% | 57,959 |
| Jan 27, 2026 | 4,740.00 | 4,750.00 | 4,650.00 | 4,735.00 | 4,735.00 | -0.11% | 29,055 |
| Jan 26, 2026 | 4,680.00 | 4,770.00 | 4,680.00 | 4,740.00 | 4,740.00 | 0.42% | 40,406 |
| Jan 23, 2026 | 4,710.00 | 4,745.00 | 4,625.00 | 4,720.00 | 4,720.00 | 0.64% | 16,245 |
| Jan 22, 2026 | 4,670.00 | 4,790.00 | 4,655.00 | 4,690.00 | 4,690.00 | 0.43% | 20,837 |
| Jan 21, 2026 | 4,720.00 | 4,720.00 | 4,620.00 | 4,670.00 | 4,670.00 | -1.06% | 12,451 |
| Jan 20, 2026 | 4,650.00 | 4,800.00 | 4,630.00 | 4,720.00 | 4,720.00 | 1.29% | 16,734 |
| Jan 19, 2026 | 4,700.00 | 4,700.00 | 4,635.00 | 4,660.00 | 4,660.00 | -0.85% | 18,960 |
| Jan 16, 2026 | 4,715.00 | 4,730.00 | 4,685.00 | 4,700.00 | 4,700.00 | -0.32% | 7,509 |
| Jan 15, 2026 | 4,715.00 | 4,775.00 | 4,665.00 | 4,715.00 | 4,715.00 | 0.11% | 12,789 |
| Jan 14, 2026 | 4,790.00 | 4,810.00 | 4,710.00 | 4,710.00 | 4,710.00 | -1.67% | 10,476 |
| Jan 13, 2026 | 4,770.00 | 4,795.00 | 4,680.00 | 4,790.00 | 4,790.00 | 0.31% | 24,698 |
| Jan 12, 2026 | 4,740.00 | 4,780.00 | 4,680.00 | 4,775.00 | 4,775.00 | 0.74% | 9,939 |