Skip to main content
DAIHAN Scientific Co., Ltd. (KOSDAQ:131220)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,940.00
-25.00 (-0.50%)
At close: Dec 5, 2025

DAIHAN Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,965.004,965.004,910.004,940.004,940.00-0.50%6,848
Dec 4, 20254,965.004,975.004,925.004,965.004,965.00-9,680
Dec 3, 20254,940.004,990.004,935.004,965.004,965.000.51%13,298
Dec 2, 20254,870.004,980.004,870.004,940.004,940.000.41%9,141
Dec 1, 20254,875.004,995.004,875.004,920.004,920.000.92%27,561
Nov 28, 20254,880.004,920.004,825.004,875.004,875.00-0.10%11,967
Nov 27, 20254,880.004,900.004,800.004,880.004,880.00-8,589
Nov 26, 20254,800.004,895.004,770.004,880.004,880.001.67%12,665
Nov 25, 20254,805.004,825.004,720.004,800.004,800.00-0.52%18,337
Nov 24, 20254,850.004,865.004,720.004,825.004,825.00-0.52%20,244
Nov 21, 20254,875.004,970.004,805.004,850.004,850.00-0.61%29,880
Nov 20, 20254,845.004,930.004,835.004,880.004,880.000.93%20,893
Nov 19, 20254,780.004,900.004,725.004,835.004,835.000.21%52,400
Nov 18, 20254,845.004,850.004,675.004,825.004,825.00-0.41%42,737
Nov 17, 20254,660.004,965.004,660.004,845.004,845.004.64%84,349
Nov 14, 20254,660.004,665.004,530.004,630.004,630.00-0.86%54,620
Nov 13, 20254,605.005,060.004,605.004,670.004,670.001.41%337,476
Nov 12, 20254,570.004,605.004,535.004,605.004,605.000.66%6,564
Nov 11, 20254,600.004,600.004,530.004,575.004,575.00-0.54%17,330
Nov 10, 20254,500.004,600.004,445.004,600.004,600.002.22%16,000
Nov 7, 20254,560.004,560.004,435.004,500.004,500.00-1.32%10,780
Nov 6, 20254,565.004,600.004,505.004,560.004,560.00-0.76%6,314
Nov 5, 20254,565.004,640.004,460.004,595.004,595.000.22%25,029
Nov 4, 20254,600.004,660.004,480.004,585.004,585.00-0.65%36,242
Nov 3, 20254,695.004,700.004,580.004,615.004,615.00-1.70%15,535
Oct 31, 20254,645.004,700.004,565.004,695.004,695.001.08%23,578
Oct 30, 20254,640.004,645.004,525.004,645.004,645.000.11%28,371
Oct 29, 20254,675.004,680.004,580.004,640.004,640.00-0.64%16,448
Oct 28, 20254,650.004,685.004,640.004,670.004,670.00-7,945
Oct 27, 20254,670.004,675.004,595.004,670.004,670.00-32,998
Oct 24, 20254,685.004,700.004,635.004,670.004,670.00-0.32%10,395
Oct 23, 20254,715.004,730.004,650.004,685.004,685.00-0.32%8,376
Oct 22, 20254,735.004,735.004,665.004,700.004,700.00-0.74%12,759
Oct 21, 20254,795.004,815.004,700.004,735.004,735.00-1.25%18,618
Oct 20, 20254,710.004,805.004,680.004,795.004,795.001.37%22,659
Oct 17, 20254,730.004,730.004,660.004,730.004,730.00-17,182
Oct 16, 20254,730.004,750.004,700.004,730.004,730.00-12,065
Oct 15, 20254,650.004,750.004,640.004,730.004,730.001.61%10,395
Oct 14, 20254,640.004,690.004,600.004,655.004,655.00-0.53%22,695
Oct 13, 20254,660.004,690.004,625.004,680.004,680.000.43%10,806
Oct 10, 20254,720.004,755.004,650.004,660.004,660.00-1.17%14,197
Oct 2, 20254,715.004,810.004,665.004,715.004,715.000.32%9,640
Oct 1, 20254,695.004,795.004,665.004,700.004,700.000.11%16,612
Sep 30, 20254,770.004,770.004,650.004,695.004,695.00-1.57%9,760
Sep 29, 20254,770.004,770.004,690.004,770.004,770.000.63%6,818
Sep 26, 20254,785.004,800.004,675.004,740.004,740.00-1.25%18,796
Sep 25, 20254,770.004,820.004,725.004,800.004,800.000.21%6,721
Sep 24, 20254,810.004,810.004,705.004,790.004,790.00-0.42%23,237
Sep 23, 20254,865.004,910.004,750.004,810.004,810.00-1.13%26,061
Sep 22, 20254,855.004,880.004,825.004,865.004,865.000.21%12,409
Sep 19, 20254,905.004,915.004,840.004,855.004,855.00-0.92%9,773
Sep 18, 20254,870.004,930.004,840.004,900.004,900.000.62%8,023
Sep 17, 20254,900.004,900.004,845.004,870.004,870.00-0.61%6,182
Sep 16, 20254,870.004,910.004,870.004,900.004,900.00-0.51%12,127
Sep 15, 20254,845.004,945.004,830.004,925.004,925.001.65%15,862
Sep 12, 20254,860.004,895.004,820.004,845.004,845.00-0.21%13,204
Sep 11, 20254,910.004,945.004,845.004,855.004,855.00-1.12%14,689
Sep 10, 20254,900.004,925.004,845.004,910.004,910.000.20%12,885
Sep 9, 20254,865.004,900.004,820.004,900.004,900.000.82%17,249
Sep 8, 20254,860.004,915.004,835.004,860.004,860.000.10%12,383
Sep 5, 20254,900.004,900.004,835.004,855.004,855.00-0.10%8,400
Sep 4, 20254,865.004,900.004,835.004,860.004,860.00-0.10%6,122
Sep 3, 20254,860.004,880.004,790.004,865.004,865.000.10%18,926
Sep 2, 20254,830.004,860.004,760.004,860.004,860.000.62%23,002
Sep 1, 20254,910.004,945.004,795.004,830.004,830.00-1.63%12,215
Aug 29, 20254,925.004,935.004,855.004,910.004,910.00-0.30%14,159
Aug 28, 20254,805.004,935.004,790.004,925.004,925.002.93%25,694
Aug 27, 20254,850.004,850.004,780.004,785.004,785.00-1.34%8,580
Aug 26, 20254,815.004,895.004,770.004,850.004,850.000.73%12,452
Aug 25, 20254,755.004,890.004,755.004,815.004,815.001.37%11,638
Aug 22, 20254,745.004,885.004,705.004,750.004,750.00-22,043
Aug 21, 20254,735.004,800.004,725.004,750.004,750.000.21%6,183
Aug 20, 20254,750.004,780.004,685.004,740.004,740.00-0.84%16,062
Aug 19, 20254,830.004,910.004,745.004,780.004,780.00-0.83%24,402
Aug 18, 20254,960.004,960.004,810.004,820.004,820.00-0.41%14,515
Aug 14, 20254,830.004,965.004,780.004,840.004,840.00-12,612
Aug 13, 20254,865.004,935.004,710.004,840.004,840.00-1.43%28,613
Aug 12, 20254,840.004,915.004,800.004,910.004,910.000.92%19,784
Aug 11, 20254,925.004,925.004,830.004,865.004,865.00-1.22%12,147
Aug 8, 20254,880.004,945.004,830.004,925.004,925.000.51%15,938
Aug 7, 20254,940.004,965.004,840.004,900.004,900.00-1.01%19,126
Aug 6, 20254,945.004,985.004,800.004,950.004,950.000.10%6,883
Aug 5, 20254,930.004,985.004,900.004,945.004,945.000.30%6,723
Aug 4, 20254,855.004,935.004,780.004,930.004,930.002.49%12,439
Aug 1, 20254,970.004,970.004,800.004,810.004,810.00-3.51%22,630
Jul 31, 20255,000.005,000.004,930.004,985.004,985.00-0.30%8,409
Jul 30, 20254,915.005,020.004,900.005,000.005,000.001.83%14,586
Jul 29, 20254,960.004,960.004,860.004,910.004,910.00-0.71%10,800
Jul 28, 20254,970.004,990.004,900.004,945.004,945.00-0.50%19,074
Jul 25, 20254,960.005,010.004,930.004,970.004,970.000.20%11,063
Jul 24, 20255,010.005,080.004,940.004,960.004,960.00-1.20%21,281
Jul 23, 20255,030.005,040.004,945.005,020.005,020.00-0.20%12,628
Jul 22, 20255,060.005,110.004,980.005,030.005,030.00-0.59%16,286
Jul 21, 20255,140.005,150.005,000.005,060.005,060.00-1.56%40,911
Jul 18, 20255,190.005,240.005,080.005,140.005,140.00-0.96%15,124
Jul 17, 20255,090.005,210.005,060.005,190.005,190.001.76%33,905
Jul 16, 20255,160.005,160.005,080.005,100.005,100.00-1.16%19,501
Jul 15, 20255,210.005,210.005,100.005,160.005,160.00-0.77%25,303
Jul 14, 20255,080.005,210.005,050.005,200.005,200.002.16%35,761
Jul 11, 20255,090.005,120.005,040.005,090.005,090.00-0.39%15,423