Daehan Synthet historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	102,600.00	102,800.00	102,600.00	102,800.00	101,448.56	19
2024-07-23	102,500.00	103,500.00	101,900.00	102,900.00	101,547.25	143
2024-07-22	102,700.00	103,600.00	101,100.00	102,700.00	101,349.88	534
2024-07-19	104,200.00	104,200.00	103,300.00	103,600.00	102,238.05	212
2024-07-18	103,900.00	104,900.00	103,300.00	103,500.00	102,139.36	532
2024-07-17	104,800.00	105,200.00	104,100.00	105,000.00	103,619.64	373
2024-07-16	104,200.00	105,400.00	104,000.00	104,800.00	103,422.27	340
2024-07-15	105,800.00	105,800.00	103,500.00	104,900.00	103,520.96	729
2024-07-12	106,000.00	106,000.00	104,900.00	105,600.00	104,211.75	136
2024-07-11	104,900.00	106,200.00	104,900.00	105,600.00	104,211.75	98
2024-07-10	105,600.00	105,900.00	105,000.00	105,900.00	104,507.81	436
2024-07-09	106,100.00	107,100.00	105,700.00	106,300.00	104,902.55	84
2024-07-08	105,800.00	107,000.00	105,400.00	106,800.00	105,395.98	126
2024-07-05	106,600.00	106,700.00	105,700.00	106,600.00	105,198.61	819
2024-07-04	108,000.00	108,000.00	105,400.00	106,000.00	104,606.49	706
2024-07-03	106,000.00	107,900.00	106,000.00	107,700.00	106,284.15	185
2024-07-02	108,500.00	108,500.00	106,200.00	107,700.00	106,284.15	136
2024-07-01	109,200.00	110,400.00	106,100.00	107,900.00	106,481.52	284
2024-06-28	109,400.00	110,100.00	108,500.00	110,000.00	108,553.91	17
2024-06-27	109,200.00	109,400.00	108,000.00	109,400.00	107,961.80	231
2024-06-26	109,300.00	110,600.00	108,000.00	108,700.00	107,271.00	64
2024-06-25	112,100.00	112,100.00	109,000.00	110,000.00	108,553.91	238
2024-06-24	113,100.00	113,100.00	111,500.00	111,500.00	110,034.19	140
2024-06-21	110,200.00	113,500.00	110,200.00	112,500.00	111,021.04	65
2024-06-20	111,200.00	114,200.00	110,600.00	112,900.00	111,415.79	100
2024-06-19	114,300.00	114,900.00	109,900.00	114,000.00	112,501.32	256
2024-06-18	113,300.00	115,000.00	113,000.00	114,500.00	112,994.75	272
2024-06-17	114,200.00	115,000.00	112,900.00	114,700.00	113,192.12	353
2024-06-14	114,500.00	114,600.00	113,100.00	114,200.00	112,698.70	373
2024-06-13	112,100.00	115,900.00	112,100.00	113,800.00	112,303.95	761
2024-06-12	112,800.00	112,900.00	110,500.00	112,800.00	111,317.10	323
2024-06-11	113,200.00	113,200.00	111,700.00	112,800.00	111,317.10	72
2024-06-10	111,500.00	112,700.00	111,500.00	112,400.00	110,922.36	94
2024-06-07	110,500.00	112,000.00	108,100.00	112,000.00	110,527.62	322
2024-06-05	111,500.00	111,500.00	110,000.00	111,400.00	109,935.51	70
2024-06-04	111,500.00	111,500.00	108,000.00	111,500.00	110,034.19	324
2024-06-03	110,900.00	112,000.00	110,600.00	111,900.00	110,428.93	113
2024-05-31	110,400.00	111,500.00	109,900.00	111,300.00	109,836.82	91
2024-05-30	111,200.00	111,200.00	109,900.00	110,900.00	109,442.08	15
2024-05-29	112,500.00	112,500.00	110,600.00	110,600.00	109,146.02	96
2024-05-28	111,500.00	112,100.00	111,000.00	111,800.00	110,330.25	17
2024-05-27	110,900.00	112,000.00	110,900.00	111,500.00	110,034.19	64
2024-05-24	109,200.00	111,600.00	108,800.00	111,500.00	110,034.19	200
2024-05-23	113,600.00	113,600.00	109,100.00	111,100.00	109,639.45	194
2024-05-22	110,700.00	113,000.00	109,800.00	113,000.00	111,514.47	259
2024-05-21	111,600.00	111,600.00	110,000.00	110,700.00	109,244.71	26
2024-05-20	111,600.00	111,600.00	110,500.00	111,000.00	109,540.76	38
2024-05-17	111,100.00	111,100.00	109,600.00	111,000.00	109,540.76	269
2024-05-16	110,500.00	110,600.00	109,300.00	110,600.00	109,146.02	464
2024-05-14	108,900.00	110,700.00	108,600.00	109,900.00	108,455.22	80
2024-05-13	108,100.00	110,300.00	108,100.00	110,100.00	108,652.60	141
2024-05-10	111,900.00	111,900.00	110,300.00	110,300.00	108,849.97	318
2024-05-09	111,700.00	112,100.00	110,000.00	111,300.00	109,836.82	186
2024-05-08	110,500.00	111,600.00	110,300.00	111,100.00	109,639.45	80
2024-05-07	110,600.00	111,200.00	109,900.00	110,900.00	109,442.08	179
2024-05-03	110,700.00	110,700.00	107,200.00	110,700.00	109,244.71	85
2024-05-02	110,500.00	110,600.00	109,300.00	110,600.00	109,146.02	139
2024-04-30	109,600.00	111,100.00	107,900.00	110,900.00	109,442.08	63
2024-04-29	111,000.00	111,100.00	107,300.00	110,500.00	109,047.34	71
2024-04-26	111,100.00	111,100.00	110,200.00	110,400.00	108,948.65	128

← NewerPage 10 of 21 · 1,223 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.