Daihan Scientific Co., Ltd 131220
KRX · South Korea · Health Technology
KRW 3,600.00+65.00 (+1.84%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,600.00 | +1.84% | KRW 3,535.00 | KRW 3,630.00 | KRW 3,400.00 | 9.13K |
| 2026-10-01 | KRW 3,535.00 | 0.00% | KRW 3,540.00 | KRW 3,545.00 | KRW 3,495.00 | 2.52K |
| 2026-09-30 | KRW 3,535.00 | +0.14% | KRW 3,505.00 | KRW 3,565.00 | KRW 3,505.00 | 2.47K |
| 2026-09-29 | KRW 3,530.00 | -1.12% | KRW 3,550.00 | KRW 3,555.00 | KRW 3,520.00 | 10.37K |
| 2026-09-28 | KRW 3,570.00 | -0.14% | KRW 3,555.00 | KRW 3,585.00 | KRW 3,540.00 | 2.82K |
| 2026-09-23 | KRW 3,575.00 | -0.42% | KRW 3,555.00 | KRW 3,640.00 | KRW 3,535.00 | 1.80K |
| 2026-09-22 | KRW 3,590.00 | +0.28% | KRW 3,595.00 | KRW 3,635.00 | KRW 3,580.00 | 2.63K |
| 2026-09-21 | KRW 3,580.00 | -0.97% | KRW 3,620.00 | KRW 3,650.00 | KRW 3,570.00 | 1.79K |
| 2026-09-18 | KRW 3,615.00 | +0.14% | KRW 3,645.00 | KRW 3,650.00 | KRW 3,540.00 | 3.99K |
| 2026-09-17 | KRW 3,610.00 | +0.56% | KRW 3,590.00 | KRW 3,610.00 | KRW 3,580.00 | 1.39K |
| 2026-09-16 | KRW 3,590.00 | -1.37% | KRW 3,635.00 | KRW 3,645.00 | KRW 3,590.00 | 10.35K |
| 2026-09-15 | KRW 3,640.00 | -0.41% | KRW 3,630.00 | KRW 3,650.00 | KRW 3,565.00 | 4.10K |
| 2026-09-14 | KRW 3,655.00 | -0.27% | KRW 3,660.00 | KRW 3,730.00 | KRW 3,560.00 | 11.93K |
| 2026-09-11 | KRW 3,665.00 | -0.14% | KRW 3,670.00 | KRW 3,670.00 | KRW 3,640.00 | 814 |
| 2026-09-10 | KRW 3,670.00 | +1.10% | KRW 3,610.00 | KRW 3,690.00 | KRW 3,610.00 | 1.77K |
| 2026-09-09 | KRW 3,630.00 | -3.07% | KRW 3,730.00 | KRW 3,730.00 | KRW 3,625.00 | 8.35K |
| 2026-09-08 | KRW 3,745.00 | 0.00% | KRW 3,720.00 | KRW 3,755.00 | KRW 3,680.00 | 8.21K |
| 2026-09-07 | KRW 3,745.00 | -0.13% | KRW 3,750.00 | KRW 3,780.00 | KRW 3,625.00 | 19.72K |
| 2026-09-04 | KRW 3,750.00 | +1.49% | KRW 3,675.00 | KRW 3,775.00 | KRW 3,665.00 | 1.99K |
| 2026-09-03 | KRW 3,695.00 | -0.40% | KRW 3,690.00 | KRW 3,710.00 | KRW 3,615.00 | 10.37K |
| 2026-09-02 | KRW 3,710.00 | -0.40% | KRW 3,700.00 | KRW 3,725.00 | KRW 3,665.00 | 1.28K |
| 2026-09-01 | KRW 3,725.00 | +0.13% | KRW 3,720.00 | KRW 3,775.00 | KRW 3,595.00 | 5.81K |
| 2026-08-31 | KRW 3,720.00 | -0.67% | KRW 3,695.00 | KRW 3,765.00 | KRW 3,615.00 | 5.46K |
| 2026-08-28 | KRW 3,745.00 | +0.40% | KRW 3,730.00 | KRW 3,780.00 | KRW 3,650.00 | 6.11K |
| 2026-08-27 | KRW 3,730.00 | +2.75% | KRW 3,575.00 | KRW 3,730.00 | KRW 3,575.00 | 7.21K |
| 2026-08-26 | KRW 3,630.00 | +0.83% | KRW 3,725.00 | KRW 3,755.00 | KRW 3,545.00 | 2.69K |
| 2026-08-25 | KRW 3,600.00 | -1.50% | KRW 3,635.00 | KRW 3,655.00 | KRW 3,550.00 | 3.03K |
| 2026-08-24 | KRW 3,655.00 | +0.97% | KRW 3,585.00 | KRW 3,725.00 | KRW 3,540.00 | 4.85K |
| 2026-08-21 | KRW 3,620.00 | +0.28% | KRW 3,610.00 | KRW 3,635.00 | KRW 3,500.00 | 5.59K |
| 2026-08-20 | KRW 3,610.00 | +2.27% | KRW 3,560.00 | KRW 3,695.00 | KRW 3,450.00 | 16.03K |
| 2026-08-19 | KRW 3,530.00 | +1.44% | KRW 3,495.00 | KRW 3,535.00 | KRW 3,445.00 | 4.98K |
| 2026-08-18 | KRW 3,480.00 | -3.60% | KRW 3,610.00 | KRW 3,840.00 | KRW 3,475.00 | 10.73K |
| 2026-08-14 | KRW 3,610.00 | -0.55% | KRW 3,615.00 | KRW 3,620.00 | KRW 3,570.00 | 1.35K |
| 2026-08-13 | KRW 3,630.00 | 0.00% | KRW 3,625.00 | KRW 3,660.00 | KRW 3,565.00 | 4.87K |
| 2026-08-12 | KRW 3,630.00 | +0.97% | KRW 3,600.00 | KRW 3,680.00 | KRW 3,545.00 | 5.09K |
| 2026-08-11 | KRW 3,595.00 | +7.63% | KRW 3,350.00 | KRW 3,730.00 | KRW 3,340.00 | 68.60K |
| 2026-08-10 | KRW 3,340.00 | +2.77% | KRW 3,265.00 | KRW 3,340.00 | KRW 3,255.00 | 20.14K |
| 2026-08-07 | KRW 3,250.00 | -3.27% | KRW 3,375.00 | KRW 3,420.00 | KRW 3,230.00 | 38.22K |
| 2026-08-06 | KRW 3,360.00 | -2.33% | KRW 3,455.00 | KRW 3,475.00 | KRW 3,355.00 | 28.59K |
| 2026-08-05 | KRW 3,440.00 | -2.27% | KRW 3,520.00 | KRW 3,520.00 | KRW 3,430.00 | 21.97K |
| 2026-08-04 | KRW 3,520.00 | +1.44% | KRW 3,500.00 | KRW 3,545.00 | KRW 3,430.00 | 6.33K |
| 2026-08-03 | KRW 3,470.00 | -1.70% | KRW 3,525.00 | KRW 3,555.00 | KRW 3,410.00 | 2.45K |
| 2026-07-31 | KRW 3,530.00 | +1.15% | KRW 3,525.00 | KRW 3,660.00 | KRW 3,400.00 | 11.94K |
| 2026-07-30 | KRW 3,490.00 | +1.60% | KRW 3,120.00 | KRW 3,530.00 | KRW 3,120.00 | 6.70K |
| 2026-07-29 | KRW 3,435.00 | -6.15% | KRW 3,675.00 | KRW 3,700.00 | KRW 3,295.00 | 29.71K |
| 2026-07-28 | KRW 3,660.00 | -2.40% | KRW 3,750.00 | KRW 3,755.00 | KRW 3,530.00 | 6.79K |
| 2026-07-27 | KRW 3,750.00 | -1.45% | KRW 3,800.00 | KRW 3,815.00 | KRW 3,705.00 | 6.74K |
| 2026-07-24 | KRW 3,805.00 | -0.65% | KRW 3,865.00 | KRW 3,865.00 | KRW 3,745.00 | 10.51K |
| 2026-07-23 | KRW 3,830.00 | +0.66% | KRW 3,805.00 | KRW 3,885.00 | KRW 3,780.00 | 5.59K |
| 2026-07-22 | KRW 3,805.00 | -2.31% | KRW 3,900.00 | KRW 3,935.00 | KRW 3,750.00 | 12.96K |
| 2026-07-21 | KRW 3,895.00 | 0.00% | KRW 3,885.00 | KRW 3,955.00 | KRW 3,815.00 | 8.69K |
| 2026-07-20 | KRW 3,895.00 | -1.64% | KRW 3,925.00 | KRW 3,960.00 | KRW 3,825.00 | 24.38K |
| 2026-07-16 | KRW 3,960.00 | 0.00% | KRW 3,920.00 | KRW 4,035.00 | KRW 3,855.00 | 30.91K |
| 2026-07-15 | KRW 3,960.00 | +5.32% | KRW 3,700.00 | KRW 3,985.00 | KRW 3,700.00 | 66.52K |
| 2026-07-14 | KRW 3,760.00 | -1.05% | KRW 3,765.00 | KRW 3,800.00 | KRW 3,670.00 | 19.78K |
| 2026-07-13 | KRW 3,800.00 | -0.26% | KRW 3,810.00 | KRW 3,830.00 | KRW 3,690.00 | 14.65K |
| 2026-07-10 | KRW 3,810.00 | +5.25% | KRW 3,620.00 | KRW 3,850.00 | KRW 3,560.00 | 12.60K |
| 2026-07-09 | KRW 3,620.00 | +0.14% | KRW 3,615.00 | KRW 3,700.00 | KRW 3,505.00 | 5.53K |
| 2026-07-08 | KRW 3,615.00 | 0.00% | KRW 3,630.00 | KRW 3,630.00 | KRW 3,570.00 | 3.67K |
| 2026-07-07 | KRW 3,615.00 | +0.42% | KRW 3,735.00 | KRW 3,735.00 | KRW 3,600.00 | 5.83K |
| 2026-07-06 | KRW 3,600.00 | -1.91% | KRW 3,640.00 | KRW 3,700.00 | KRW 3,565.00 | 3.18K |
| 2026-07-03 | KRW 3,670.00 | +3.38% | KRW 3,550.00 | KRW 3,670.00 | KRW 3,470.00 | 11.20K |
| 2026-07-02 | KRW 3,550.00 | -0.70% | KRW 3,550.00 | KRW 3,690.00 | KRW 3,500.00 | 7.62K |
| 2026-07-01 | KRW 3,575.00 | -1.79% | KRW 3,640.00 | KRW 3,715.00 | KRW 3,515.00 | 16.69K |
| 2026-06-30 | KRW 3,640.00 | +2.25% | KRW 3,560.00 | KRW 3,650.00 | KRW 3,530.00 | 5.10K |
| 2026-06-29 | KRW 3,560.00 | +3.04% | KRW 3,350.00 | KRW 3,595.00 | KRW 3,350.00 | 14.28K |
| 2026-06-26 | KRW 3,455.00 | -1.99% | KRW 3,525.00 | KRW 3,530.00 | KRW 3,340.00 | 17.81K |
| 2026-06-25 | KRW 3,525.00 | 0.00% | KRW 3,550.00 | KRW 3,825.00 | KRW 3,505.00 | 41.13K |
| 2026-06-24 | KRW 3,525.00 | +4.75% | KRW 3,340.00 | KRW 3,615.00 | KRW 3,225.00 | 42.32K |
| 2026-06-23 | KRW 3,365.00 | -4.94% | KRW 3,515.00 | KRW 3,520.00 | KRW 3,305.00 | 34.45K |
| 2026-06-22 | KRW 3,540.00 | -0.70% | KRW 3,565.00 | KRW 3,605.00 | KRW 3,490.00 | 17.97K |
| 2026-06-19 | KRW 3,565.00 | -5.56% | KRW 3,745.00 | KRW 3,765.00 | KRW 3,550.00 | 31.14K |
| 2026-06-18 | KRW 3,775.00 | -1.95% | KRW 3,850.00 | KRW 3,850.00 | KRW 3,750.00 | 10.48K |
| 2026-06-17 | KRW 3,850.00 | +1.85% | KRW 3,800.00 | KRW 3,850.00 | KRW 3,785.00 | 3.76K |
| 2026-06-16 | KRW 3,780.00 | -1.82% | KRW 3,805.00 | KRW 3,845.00 | KRW 3,780.00 | 9.52K |
| 2026-06-15 | KRW 3,850.00 | 0.00% | KRW 3,865.00 | KRW 3,900.00 | KRW 3,805.00 | 12.75K |
| 2026-06-12 | KRW 3,850.00 | +1.45% | KRW 3,800.00 | KRW 3,870.00 | KRW 3,800.00 | 11.55K |
| 2026-06-11 | KRW 3,795.00 | +1.34% | KRW 3,705.00 | KRW 3,800.00 | KRW 3,670.00 | 18.09K |
| 2026-06-10 | KRW 3,745.00 | -1.19% | KRW 3,725.00 | KRW 3,800.00 | KRW 3,700.00 | 14.94K |
| 2026-06-09 | KRW 3,790.00 | +2.85% | KRW 3,685.00 | KRW 3,850.00 | KRW 3,685.00 | 19.14K |
| 2026-06-08 | KRW 3,685.00 | -5.87% | KRW 3,850.00 | KRW 3,875.00 | KRW 3,650.00 | 40.12K |
| 2026-06-05 | KRW 3,915.00 | -0.51% | KRW 3,935.00 | KRW 3,950.00 | KRW 3,850.00 | 16.48K |
| 2026-06-04 | KRW 3,935.00 | 0.00% | KRW 3,935.00 | KRW 3,995.00 | KRW 3,905.00 | 13.97K |
| 2026-06-02 | KRW 3,935.00 | -2.84% | KRW 4,015.00 | KRW 4,017.00 | KRW 3,875.00 | 34.49K |
| 2026-06-01 | KRW 4,050.00 | -5.59% | KRW 4,245.00 | KRW 4,250.00 | KRW 3,965.00 | 65.47K |
| 2026-05-29 | KRW 4,290.00 | -1.38% | KRW 4,400.00 | KRW 4,400.00 | KRW 4,235.00 | 23.87K |
| 2026-05-28 | KRW 4,350.00 | +0.69% | KRW 4,325.00 | KRW 4,395.00 | KRW 4,235.00 | 16.71K |
| 2026-05-27 | KRW 4,320.00 | -1.37% | KRW 4,350.00 | KRW 4,375.00 | KRW 4,170.00 | 43.31K |
| 2026-05-26 | KRW 4,380.00 | -1.57% | KRW 4,460.00 | KRW 4,460.00 | KRW 4,210.00 | 15.45K |
| 2026-05-22 | KRW 4,450.00 | +1.95% | KRW 4,330.00 | KRW 4,450.00 | KRW 4,300.00 | 12.62K |