Daehan Synthet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 105,500.00 | 107,200.00 | 105,100.00 | 107,000.00 | 107,000.00 | 60 |
| 2026-10-16 | 105,700.00 | 109,900.00 | 105,700.00 | 107,200.00 | 107,200.00 | 213 |
| 2026-10-15 | 107,700.00 | 108,300.00 | 102,700.00 | 108,300.00 | 108,300.00 | 51 |
| 2026-10-14 | 105,800.00 | 107,600.00 | 105,300.00 | 106,000.00 | 106,000.00 | 63 |
| 2026-10-13 | 107,300.00 | 107,300.00 | 103,500.00 | 105,900.00 | 105,900.00 | 188 |
| 2026-10-12 | 107,200.00 | 113,000.00 | 105,800.00 | 106,000.00 | 106,000.00 | 546 |
| 2026-10-08 | 107,700.00 | 109,900.00 | 107,200.00 | 107,200.00 | 107,200.00 | 337 |
| 2026-10-07 | 109,900.00 | 109,900.00 | 107,700.00 | 107,700.00 | 107,700.00 | 13 |
| 2026-10-06 | 106,700.00 | 109,000.00 | 106,700.00 | 109,000.00 | 109,000.00 | 67 |
| 2026-10-02 | 109,700.00 | 109,700.00 | 106,000.00 | 108,100.00 | 108,100.00 | 144 |
| 2026-10-01 | 108,200.00 | 111,400.00 | 107,100.00 | 108,500.00 | 108,500.00 | 30 |
| 2026-09-30 | 109,700.00 | 109,700.00 | 106,900.00 | 107,800.00 | 107,800.00 | 144 |
| 2026-09-29 | 109,600.00 | 109,600.00 | 107,500.00 | 108,600.00 | 108,600.00 | 97 |
| 2026-09-28 | 113,500.00 | 113,500.00 | 110,000.00 | 110,000.00 | 110,000.00 | 47 |
| 2026-09-23 | 111,400.00 | 111,400.00 | 109,700.00 | 109,800.00 | 109,800.00 | 230 |
| 2026-09-22 | 110,600.00 | 111,700.00 | 110,600.00 | 111,700.00 | 111,700.00 | 22 |
| 2026-09-21 | 112,500.00 | 114,100.00 | 110,200.00 | 111,800.00 | 111,800.00 | 264 |
| 2026-09-18 | 113,000.00 | 114,000.00 | 111,200.00 | 112,500.00 | 112,500.00 | 284 |
| 2026-09-17 | 116,100.00 | 116,100.00 | 113,400.00 | 114,100.00 | 114,100.00 | 201 |
| 2026-09-16 | 114,000.00 | 115,700.00 | 112,700.00 | 114,100.00 | 114,100.00 | 260 |
| 2026-09-15 | 116,700.00 | 116,900.00 | 112,000.00 | 114,100.00 | 114,100.00 | 160 |
| 2026-09-14 | 115,000.00 | 115,000.00 | 112,000.00 | 114,100.00 | 114,100.00 | 218 |
| 2026-09-11 | 111,800.00 | 115,300.00 | 110,500.00 | 114,200.00 | 114,200.00 | 268 |
| 2026-09-10 | 112,200.00 | 115,400.00 | 112,200.00 | 114,200.00 | 114,200.00 | 27 |
| 2026-09-09 | 112,100.00 | 114,700.00 | 112,000.00 | 114,200.00 | 114,200.00 | 18 |
| 2026-09-08 | 114,500.00 | 114,500.00 | 112,800.00 | 114,300.00 | 114,300.00 | 230 |
| 2026-09-07 | 118,900.00 | 118,900.00 | 113,600.00 | 114,500.00 | 114,500.00 | 135 |
| 2026-09-04 | 110,200.00 | 115,400.00 | 110,200.00 | 114,800.00 | 114,800.00 | 97 |
| 2026-09-03 | 111,700.00 | 115,200.00 | 111,600.00 | 113,400.00 | 113,400.00 | 371 |
| 2026-09-02 | 114,300.00 | 119,000.00 | 113,300.00 | 114,000.00 | 114,000.00 | 213 |
| 2026-09-01 | 118,900.00 | 118,900.00 | 114,800.00 | 116,200.00 | 116,200.00 | 210 |
| 2026-08-31 | 118,900.00 | 118,900.00 | 115,000.00 | 117,500.00 | 117,500.00 | 51 |
| 2026-08-28 | 114,100.00 | 116,500.00 | 114,000.00 | 116,500.00 | 116,500.00 | 48 |
| 2026-08-27 | 115,800.00 | 117,800.00 | 113,800.00 | 115,500.00 | 115,500.00 | 70 |
| 2026-08-26 | 117,800.00 | 117,800.00 | 113,000.00 | 115,800.00 | 115,800.00 | 40 |
| 2026-08-25 | 116,600.00 | 116,600.00 | 113,000.00 | 115,500.00 | 115,500.00 | 83 |
| 2026-08-24 | 113,500.00 | 115,900.00 | 110,500.00 | 115,400.00 | 115,400.00 | 4,707 |
| 2026-08-21 | 115,800.00 | 118,700.00 | 112,600.00 | 113,500.00 | 113,500.00 | 276 |
| 2026-08-20 | 118,800.00 | 119,000.00 | 112,200.00 | 115,800.00 | 115,800.00 | 1,623 |
| 2026-08-19 | 120,600.00 | 120,600.00 | 115,800.00 | 119,000.00 | 119,000.00 | 115 |
| 2026-08-18 | 119,100.00 | 119,800.00 | 115,500.00 | 118,700.00 | 118,700.00 | 278 |
| 2026-08-14 | 117,800.00 | 118,900.00 | 115,400.00 | 117,900.00 | 117,900.00 | 214 |
| 2026-08-13 | 118,000.00 | 118,100.00 | 114,200.00 | 116,500.00 | 116,500.00 | 265 |
| 2026-08-12 | 117,700.00 | 118,900.00 | 114,200.00 | 118,100.00 | 118,100.00 | 155 |
| 2026-08-11 | 117,200.00 | 117,200.00 | 112,500.00 | 116,400.00 | 116,400.00 | 18 |
| 2026-08-10 | 117,100.00 | 117,100.00 | 113,300.00 | 116,000.00 | 116,000.00 | 56 |
| 2026-08-07 | 116,300.00 | 116,300.00 | 111,600.00 | 115,200.00 | 115,200.00 | 29 |
| 2026-08-06 | 113,200.00 | 113,200.00 | 109,800.00 | 113,100.00 | 113,100.00 | 56 |
| 2026-08-05 | 116,400.00 | 116,400.00 | 111,800.00 | 112,500.00 | 112,500.00 | 73 |
| 2026-08-04 | 115,900.00 | 115,900.00 | 109,500.00 | 113,300.00 | 113,300.00 | 31 |
| 2026-08-03 | 110,400.00 | 113,800.00 | 108,900.00 | 113,000.00 | 113,000.00 | 119 |
| 2026-07-31 | 111,800.00 | 112,400.00 | 107,200.00 | 111,600.00 | 111,600.00 | 170 |
| 2026-07-30 | 107,200.00 | 111,000.00 | 107,200.00 | 110,800.00 | 110,800.00 | 140 |
| 2026-07-29 | 110,200.00 | 110,200.00 | 107,300.00 | 109,400.00 | 109,400.00 | 48 |
| 2026-07-28 | 109,200.00 | 110,200.00 | 104,200.00 | 110,200.00 | 110,200.00 | 349 |
| 2026-07-27 | 108,100.00 | 113,600.00 | 107,500.00 | 112,600.00 | 112,600.00 | 210 |
| 2026-07-24 | 108,300.00 | 112,900.00 | 108,000.00 | 112,000.00 | 112,000.00 | 255 |
| 2026-07-23 | 113,800.00 | 113,800.00 | 108,000.00 | 113,000.00 | 113,000.00 | 104 |
| 2026-07-22 | 111,100.00 | 111,600.00 | 108,100.00 | 111,600.00 | 111,600.00 | 34 |
| 2026-07-21 | 110,800.00 | 110,800.00 | 104,700.00 | 109,200.00 | 109,200.00 | 49 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-25 | 750.0000 KRW |
| 2024-12-27 | 750.0000 KRW |
| 2023-12-27 | 750.0000 KRW |
| 2022-12-28 | 750.0000 KRW |
| 2021-12-29 | 750.0000 KRW |
| 2020-12-29 | 410.0000 KRW |
| 2019-12-27 | 410.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.