DAIHAN Scientific Co., Ltd. (KOSDAQ:131220)
South Korea · Delayed Price · Currency is KRW 4,915.00
+5.00 (0.10%)
Last updated: Sep 11, 2025, 12:48 PM KST
DAIHAN Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 4,910.00 | 4,945.00 | 4,880.00 | 4,880.00 | - | -0.61% | 8,605 |
| Sep 10, 2025 | 4,900.00 | 4,925.00 | 4,845.00 | 4,910.00 | - | 0.20% | 12,885 |
| Sep 9, 2025 | 4,865.00 | 4,900.00 | 4,820.00 | 4,900.00 | - | 0.82% | 17,249 |
| Sep 8, 2025 | 4,860.00 | 4,915.00 | 4,835.00 | 4,860.00 | - | 0.10% | 12,383 |
| Sep 5, 2025 | 4,900.00 | 4,900.00 | 4,835.00 | 4,855.00 | - | -0.10% | 8,400 |
| Sep 4, 2025 | 4,865.00 | 4,900.00 | 4,835.00 | 4,860.00 | - | -0.10% | 6,122 |
| Sep 3, 2025 | 4,860.00 | 4,880.00 | 4,790.00 | 4,865.00 | - | 0.10% | 18,926 |
| Sep 2, 2025 | 4,830.00 | 4,860.00 | 4,760.00 | 4,860.00 | - | 0.62% | 23,002 |
| Sep 1, 2025 | 4,910.00 | 4,945.00 | 4,795.00 | 4,830.00 | - | -1.63% | 12,215 |
| Aug 29, 2025 | 4,925.00 | 4,935.00 | 4,855.00 | 4,910.00 | - | -0.30% | 14,159 |
| Aug 28, 2025 | 4,805.00 | 4,935.00 | 4,790.00 | 4,925.00 | - | 2.93% | 25,694 |
| Aug 27, 2025 | 4,850.00 | 4,850.00 | 4,780.00 | 4,785.00 | - | -1.34% | 8,580 |
| Aug 26, 2025 | 4,815.00 | 4,895.00 | 4,770.00 | 4,850.00 | - | 0.73% | 12,452 |
| Aug 25, 2025 | 4,755.00 | 4,890.00 | 4,755.00 | 4,815.00 | - | 1.37% | 11,638 |
| Aug 22, 2025 | 4,745.00 | 4,885.00 | 4,705.00 | 4,750.00 | - | - | 22,043 |
| Aug 21, 2025 | 4,735.00 | 4,800.00 | 4,725.00 | 4,750.00 | - | 0.21% | 6,183 |
| Aug 20, 2025 | 4,750.00 | 4,780.00 | 4,685.00 | 4,740.00 | - | -0.84% | 16,062 |
| Aug 19, 2025 | 4,830.00 | 4,910.00 | 4,745.00 | 4,780.00 | - | -0.83% | 24,402 |
| Aug 18, 2025 | 4,960.00 | 4,960.00 | 4,810.00 | 4,820.00 | - | -0.41% | 14,515 |
| Aug 14, 2025 | 4,830.00 | 4,965.00 | 4,780.00 | 4,840.00 | - | - | 12,612 |
| Aug 13, 2025 | 4,865.00 | 4,935.00 | 4,710.00 | 4,840.00 | - | -1.43% | 28,613 |
| Aug 12, 2025 | 4,840.00 | 4,915.00 | 4,800.00 | 4,910.00 | - | 0.92% | 19,784 |
| Aug 11, 2025 | 4,925.00 | 4,925.00 | 4,830.00 | 4,865.00 | - | -1.22% | 12,147 |
| Aug 8, 2025 | 4,880.00 | 4,945.00 | 4,830.00 | 4,925.00 | - | 0.51% | 15,938 |
| Aug 7, 2025 | 4,940.00 | 4,965.00 | 4,840.00 | 4,900.00 | - | -1.01% | 19,126 |
| Aug 6, 2025 | 4,945.00 | 4,985.00 | 4,800.00 | 4,950.00 | - | 0.10% | 6,883 |
| Aug 5, 2025 | 4,930.00 | 4,985.00 | 4,900.00 | 4,945.00 | - | 0.30% | 6,723 |
| Aug 4, 2025 | 4,855.00 | 4,935.00 | 4,780.00 | 4,930.00 | - | 2.49% | 12,439 |
| Aug 1, 2025 | 4,970.00 | 4,970.00 | 4,800.00 | 4,810.00 | - | -3.51% | 22,630 |
| Jul 31, 2025 | 5,000.00 | 5,000.00 | 4,930.00 | 4,985.00 | - | -0.30% | 8,409 |
| Jul 30, 2025 | 4,915.00 | 5,020.00 | 4,900.00 | 5,000.00 | - | 1.83% | 14,586 |
| Jul 29, 2025 | 4,960.00 | 4,960.00 | 4,860.00 | 4,910.00 | - | -0.71% | 10,800 |
| Jul 28, 2025 | 4,970.00 | 4,990.00 | 4,900.00 | 4,945.00 | - | -0.50% | 19,074 |
| Jul 25, 2025 | 4,960.00 | 5,010.00 | 4,930.00 | 4,970.00 | - | 0.20% | 11,063 |
| Jul 24, 2025 | 5,010.00 | 5,080.00 | 4,940.00 | 4,960.00 | - | -1.20% | 21,281 |
| Jul 23, 2025 | 5,030.00 | 5,040.00 | 4,945.00 | 5,020.00 | - | -0.20% | 12,628 |
| Jul 22, 2025 | 5,060.00 | 5,110.00 | 4,980.00 | 5,030.00 | - | -0.59% | 16,286 |
| Jul 21, 2025 | 5,140.00 | 5,150.00 | 5,000.00 | 5,060.00 | - | -1.56% | 40,911 |
| Jul 18, 2025 | 5,190.00 | 5,240.00 | 5,080.00 | 5,140.00 | - | -0.96% | 15,124 |
| Jul 17, 2025 | 5,090.00 | 5,210.00 | 5,060.00 | 5,190.00 | - | 1.76% | 33,905 |
| Jul 16, 2025 | 5,160.00 | 5,160.00 | 5,080.00 | 5,100.00 | - | -1.16% | 19,501 |
| Jul 15, 2025 | 5,210.00 | 5,210.00 | 5,100.00 | 5,160.00 | - | -0.77% | 25,303 |
| Jul 14, 2025 | 5,080.00 | 5,210.00 | 5,050.00 | 5,200.00 | - | 2.16% | 35,761 |
| Jul 11, 2025 | 5,090.00 | 5,120.00 | 5,040.00 | 5,090.00 | - | -0.39% | 15,423 |
| Jul 10, 2025 | 5,010.00 | 5,130.00 | 5,010.00 | 5,110.00 | - | 2.00% | 28,948 |
| Jul 9, 2025 | 5,070.00 | 5,070.00 | 4,950.00 | 5,010.00 | - | -1.18% | 16,920 |
| Jul 8, 2025 | 5,070.00 | 5,080.00 | 4,990.00 | 5,070.00 | - | -0.20% | 27,738 |
| Jul 7, 2025 | 5,050.00 | 5,080.00 | 4,990.00 | 5,080.00 | - | -0.59% | 18,217 |
| Jul 4, 2025 | 5,100.00 | 5,130.00 | 4,990.00 | 5,110.00 | - | 0.20% | 26,699 |
| Jul 3, 2025 | 5,050.00 | 5,120.00 | 5,030.00 | 5,100.00 | - | 0.99% | 20,269 |