DAIHAN Scientific Co., Ltd. (KOSDAQ:131220)
South Korea · Delayed Price · Currency is KRW 4,745.00
-35.00 (-0.73%)
At close: Apr 30, 2026
DAIHAN Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4,765.00 | 4,780.00 | 4,705.00 | 4,745.00 | 4,745.00 | -0.73% | 22,333 |
| Apr 29, 2026 | 4,750.00 | 4,800.00 | 4,710.00 | 4,780.00 | 4,780.00 | 0.63% | 13,264 |
| Apr 28, 2026 | 4,790.00 | 4,790.00 | 4,710.00 | 4,750.00 | 4,750.00 | -0.11% | 26,936 |
| Apr 27, 2026 | 4,755.00 | 4,800.00 | 4,750.00 | 4,755.00 | 4,755.00 | - | 21,506 |
| Apr 24, 2026 | 4,795.00 | 4,795.00 | 4,705.00 | 4,755.00 | 4,755.00 | -0.83% | 28,090 |
| Apr 23, 2026 | 4,880.00 | 4,880.00 | 4,705.00 | 4,795.00 | 4,795.00 | -0.72% | 41,915 |
| Apr 22, 2026 | 4,820.00 | 4,830.00 | 4,780.00 | 4,830.00 | 4,830.00 | 0.84% | 32,560 |
| Apr 21, 2026 | 4,880.00 | 4,880.00 | 4,785.00 | 4,790.00 | 4,790.00 | -0.83% | 32,806 |
| Apr 20, 2026 | 4,810.00 | 4,850.00 | 4,720.00 | 4,830.00 | 4,830.00 | 0.84% | 40,523 |
| Apr 17, 2026 | 4,730.00 | 4,830.00 | 4,700.00 | 4,790.00 | 4,790.00 | 1.91% | 39,663 |
| Apr 16, 2026 | 4,625.00 | 4,715.00 | 4,625.00 | 4,700.00 | 4,700.00 | 1.29% | 16,769 |
| Apr 15, 2026 | 4,620.00 | 4,720.00 | 4,595.00 | 4,640.00 | 4,640.00 | 0.43% | 22,355 |
| Apr 14, 2026 | 4,530.00 | 4,630.00 | 4,530.00 | 4,620.00 | 4,620.00 | 2.21% | 33,902 |
| Apr 13, 2026 | 4,585.00 | 4,600.00 | 4,510.00 | 4,520.00 | 4,520.00 | -1.53% | 15,495 |
| Apr 10, 2026 | 4,500.00 | 4,590.00 | 4,490.00 | 4,590.00 | 4,590.00 | 2.00% | 15,778 |
| Apr 9, 2026 | 4,525.00 | 4,590.00 | 4,490.00 | 4,500.00 | 4,500.00 | -0.55% | 8,970 |
| Apr 8, 2026 | 4,495.00 | 4,590.00 | 4,495.00 | 4,525.00 | 4,525.00 | 0.33% | 8,958 |
| Apr 7, 2026 | 4,480.00 | 4,550.00 | 4,440.00 | 4,510.00 | 4,510.00 | 0.22% | 8,459 |
| Apr 6, 2026 | 4,495.00 | 4,530.00 | 4,450.00 | 4,500.00 | 4,500.00 | 0.33% | 12,232 |
| Apr 3, 2026 | 4,500.00 | 4,580.00 | 4,465.00 | 4,485.00 | 4,485.00 | -0.77% | 20,253 |
| Apr 2, 2026 | 4,610.00 | 4,650.00 | 4,465.00 | 4,520.00 | 4,520.00 | -1.95% | 8,558 |
| Apr 1, 2026 | 4,505.00 | 4,625.00 | 4,505.00 | 4,610.00 | 4,610.00 | 2.44% | 10,714 |
| Mar 31, 2026 | 4,540.00 | 4,555.00 | 4,435.00 | 4,500.00 | 4,500.00 | -0.88% | 19,891 |
| Mar 30, 2026 | 4,565.00 | 4,620.00 | 4,510.00 | 4,540.00 | 4,540.00 | -2.58% | 27,743 |
| Mar 27, 2026 | 4,630.00 | 4,700.00 | 4,500.00 | 4,660.00 | 4,660.00 | - | 13,274 |
| 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 |