DAIHAN Scientific Co., Ltd. (KOSDAQ:131220)
South Korea · Delayed Price · Currency is KRW 3,695.00
-15.00 (-0.40%)
At close: Sep 3, 2026
DAIHAN Scientific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3,690.00 | 3,710.00 | 3,615.00 | 3,695.00 | 3,695.00 | -0.40% | 10,366 |
| Sep 2, 2026 | 3,700.00 | 3,725.00 | 3,665.00 | 3,710.00 | 3,710.00 | -0.40% | 1,277 |
| Sep 1, 2026 | 3,720.00 | 3,775.00 | 3,595.00 | 3,725.00 | 3,725.00 | 0.13% | 5,813 |
| Aug 31, 2026 | 3,695.00 | 3,765.00 | 3,615.00 | 3,720.00 | 3,720.00 | -0.67% | 5,460 |
| Aug 28, 2026 | 3,730.00 | 3,780.00 | 3,650.00 | 3,745.00 | 3,745.00 | 0.40% | 6,111 |
| Aug 27, 2026 | 3,575.00 | 3,730.00 | 3,575.00 | 3,730.00 | 3,730.00 | 2.75% | 7,205 |
| Aug 26, 2026 | 3,725.00 | 3,755.00 | 3,545.00 | 3,630.00 | 3,630.00 | 0.83% | 2,694 |
| Aug 25, 2026 | 3,635.00 | 3,655.00 | 3,550.00 | 3,600.00 | 3,600.00 | -1.50% | 3,030 |
| Aug 24, 2026 | 3,585.00 | 3,725.00 | 3,540.00 | 3,655.00 | 3,655.00 | 0.97% | 4,846 |
| Aug 21, 2026 | 3,610.00 | 3,635.00 | 3,500.00 | 3,620.00 | 3,620.00 | 0.28% | 5,580 |
| Aug 20, 2026 | 3,560.00 | 3,695.00 | 3,450.00 | 3,610.00 | 3,610.00 | 2.27% | 16,031 |
| Aug 19, 2026 | 3,495.00 | 3,535.00 | 3,445.00 | 3,530.00 | 3,530.00 | 1.44% | 4,979 |
| Aug 18, 2026 | 3,610.00 | 3,840.00 | 3,475.00 | 3,480.00 | 3,480.00 | -3.60% | 10,727 |
| Aug 14, 2026 | 3,615.00 | 3,620.00 | 3,570.00 | 3,610.00 | 3,610.00 | -0.55% | 1,308 |
| Aug 13, 2026 | 3,625.00 | 3,660.00 | 3,565.00 | 3,630.00 | 3,630.00 | - | 4,871 |
| Aug 12, 2026 | 3,600.00 | 3,680.00 | 3,545.00 | 3,630.00 | 3,630.00 | 0.97% | 5,094 |
| Aug 11, 2026 | 3,350.00 | 3,730.00 | 3,340.00 | 3,595.00 | 3,595.00 | 7.63% | 68,601 |
| Aug 10, 2026 | 3,265.00 | 3,340.00 | 3,255.00 | 3,340.00 | 3,340.00 | 2.77% | 20,139 |
| Aug 7, 2026 | 3,375.00 | 3,420.00 | 3,230.00 | 3,250.00 | 3,250.00 | -3.27% | 38,219 |
| Aug 6, 2026 | 3,455.00 | 3,475.00 | 3,355.00 | 3,360.00 | 3,360.00 | -2.33% | 28,590 |
| Aug 5, 2026 | 3,520.00 | 3,520.00 | 3,430.00 | 3,440.00 | 3,440.00 | -2.27% | 21,972 |
| Aug 4, 2026 | 3,500.00 | 3,545.00 | 3,430.00 | 3,520.00 | 3,520.00 | 1.44% | 6,253 |
| Aug 3, 2026 | 3,525.00 | 3,555.00 | 3,410.00 | 3,470.00 | 3,470.00 | -1.70% | 2,451 |
| Jul 31, 2026 | 3,525.00 | 3,660.00 | 3,400.00 | 3,530.00 | 3,530.00 | 1.15% | 11,939 |
| Jul 30, 2026 | 3,120.00 | 3,530.00 | 3,120.00 | 3,490.00 | 3,490.00 | 1.60% | 6,646 |
| Jul 29, 2026 | 3,675.00 | 3,700.00 | 3,295.00 | 3,435.00 | 3,435.00 | -6.15% | 29,708 |
| Jul 28, 2026 | 3,750.00 | 3,755.00 | 3,530.00 | 3,660.00 | 3,660.00 | -2.40% | 6,790 |
| Jul 27, 2026 | 3,800.00 | 3,815.00 | 3,705.00 | 3,750.00 | 3,750.00 | -1.45% | 6,738 |
| Jul 24, 2026 | 3,865.00 | 3,865.00 | 3,745.00 | 3,805.00 | 3,805.00 | -0.65% | 10,513 |
| Jul 23, 2026 | 3,805.00 | 3,885.00 | 3,780.00 | 3,830.00 | 3,830.00 | 0.66% | 5,591 |
| Jul 22, 2026 | 3,900.00 | 3,935.00 | 3,750.00 | 3,805.00 | 3,805.00 | -2.31% | 12,957 |
| Jul 21, 2026 | 3,885.00 | 3,955.00 | 3,815.00 | 3,895.00 | 3,895.00 | - | 8,694 |
| Jul 20, 2026 | 3,925.00 | 3,960.00 | 3,825.00 | 3,895.00 | 3,895.00 | -1.64% | 24,378 |
| Jul 16, 2026 | 3,920.00 | 4,035.00 | 3,855.00 | 3,960.00 | 3,960.00 | - | 30,907 |
| Jul 15, 2026 | 3,700.00 | 3,985.00 | 3,700.00 | 3,960.00 | 3,960.00 | 5.32% | 66,520 |
| Jul 14, 2026 | 3,765.00 | 3,800.00 | 3,670.00 | 3,760.00 | 3,760.00 | -1.05% | 11,335 |
| Jul 13, 2026 | 3,810.00 | 3,830.00 | 3,690.00 | 3,800.00 | 3,800.00 | -0.26% | 14,547 |
| Jul 10, 2026 | 3,620.00 | 3,850.00 | 3,560.00 | 3,810.00 | 3,810.00 | 5.25% | 12,595 |
| Jul 9, 2026 | 3,615.00 | 3,700.00 | 3,505.00 | 3,620.00 | 3,620.00 | 0.14% | 5,533 |
| Jul 8, 2026 | 3,630.00 | 3,630.00 | 3,570.00 | 3,615.00 | 3,615.00 | - | 3,671 |
| Jul 7, 2026 | 3,735.00 | 3,735.00 | 3,600.00 | 3,615.00 | 3,615.00 | 0.42% | 5,829 |
| Jul 6, 2026 | 3,640.00 | 3,700.00 | 3,565.00 | 3,600.00 | 3,600.00 | -1.91% | 3,176 |
| Jul 3, 2026 | 3,550.00 | 3,670.00 | 3,470.00 | 3,670.00 | 3,670.00 | 3.38% | 11,037 |
| Jul 2, 2026 | 3,550.00 | 3,690.00 | 3,500.00 | 3,550.00 | 3,550.00 | -0.70% | 7,622 |
| Jul 1, 2026 | 3,640.00 | 3,715.00 | 3,515.00 | 3,575.00 | 3,575.00 | -1.79% | 16,687 |
| Jun 30, 2026 | 3,560.00 | 3,650.00 | 3,530.00 | 3,640.00 | 3,640.00 | 2.25% | 5,097 |
| Jun 29, 2026 | 3,350.00 | 3,595.00 | 3,350.00 | 3,560.00 | 3,560.00 | 3.04% | 14,275 |
| Jun 26, 2026 | 3,525.00 | 3,530.00 | 3,340.00 | 3,455.00 | 3,455.00 | -1.99% | 17,814 |
| Jun 25, 2026 | 3,550.00 | 3,825.00 | 3,505.00 | 3,525.00 | 3,525.00 | - | 41,134 |
| Jun 24, 2026 | 3,340.00 | 3,615.00 | 3,225.00 | 3,525.00 | 3,525.00 | 4.75% | 42,319 |