Daehan Synthet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 106,200.00 | 111,500.00 | 106,200.00 | 111,500.00 | 110,034.19 | 118 |
| 2024-04-24 | 107,200.00 | 107,200.00 | 106,200.00 | 107,100.00 | 105,692.03 | 123 |
| 2024-04-23 | 109,000.00 | 109,000.00 | 105,600.00 | 107,300.00 | 105,889.40 | 110 |
| 2024-04-22 | 104,700.00 | 108,800.00 | 104,100.00 | 108,300.00 | 106,876.26 | 299 |
| 2024-04-19 | 103,100.00 | 104,700.00 | 103,000.00 | 104,000.00 | 102,632.79 | 279 |
| 2024-04-18 | 104,700.00 | 104,700.00 | 103,200.00 | 104,000.00 | 102,632.79 | 308 |
| 2024-04-17 | 103,500.00 | 104,400.00 | 103,000.00 | 104,000.00 | 102,632.79 | 173 |
| 2024-04-16 | 105,200.00 | 107,700.00 | 103,100.00 | 103,500.00 | 102,139.36 | 216 |
| 2024-04-15 | 107,200.00 | 107,200.00 | 105,500.00 | 107,200.00 | 105,790.72 | 112 |
| 2024-04-12 | 107,800.00 | 108,100.00 | 107,400.00 | 107,500.00 | 106,086.78 | 765 |
| 2024-04-11 | 105,400.00 | 110,800.00 | 105,400.00 | 107,200.00 | 105,790.72 | 263 |
| 2024-04-09 | 112,000.00 | 112,700.00 | 110,700.00 | 111,000.00 | 109,540.76 | 93 |
| 2024-04-08 | 112,100.00 | 112,100.00 | 111,200.00 | 112,000.00 | 110,527.62 | 45 |
| 2024-04-05 | 111,500.00 | 111,700.00 | 111,000.00 | 111,500.00 | 110,034.19 | 90 |
| 2024-04-04 | 112,400.00 | 112,400.00 | 108,700.00 | 111,500.00 | 110,034.19 | 405 |
| 2024-04-03 | 115,000.00 | 115,400.00 | 109,500.00 | 111,800.00 | 110,330.25 | 425 |
| 2024-04-02 | 115,600.00 | 116,100.00 | 115,000.00 | 115,300.00 | 113,784.23 | 142 |
| 2024-04-01 | 116,400.00 | 117,100.00 | 115,700.00 | 115,700.00 | 114,178.98 | 257 |
| 2024-03-29 | 115,900.00 | 116,400.00 | 115,400.00 | 116,400.00 | 114,869.77 | 158 |
| 2024-03-28 | 116,000.00 | 116,300.00 | 114,100.00 | 116,200.00 | 114,672.40 | 619 |
| 2024-03-27 | 116,300.00 | 116,400.00 | 115,500.00 | 115,800.00 | 114,277.66 | 158 |
| 2024-03-26 | 116,000.00 | 116,100.00 | 115,000.00 | 115,900.00 | 114,376.35 | 87 |
| 2024-03-25 | 115,800.00 | 116,200.00 | 115,300.00 | 115,800.00 | 114,277.66 | 65 |
| 2024-03-22 | 116,000.00 | 116,000.00 | 112,500.00 | 115,800.00 | 114,277.66 | 293 |
| 2024-03-21 | 114,400.00 | 115,000.00 | 113,700.00 | 115,000.00 | 113,488.18 | 124 |
| 2024-03-20 | 114,400.00 | 114,400.00 | 113,300.00 | 114,200.00 | 112,698.70 | 113 |
| 2024-03-19 | 112,500.00 | 114,100.00 | 112,500.00 | 113,900.00 | 112,402.64 | 159 |
| 2024-03-18 | 113,500.00 | 114,100.00 | 112,000.00 | 113,500.00 | 112,007.90 | 344 |
| 2024-03-15 | 113,700.00 | 113,800.00 | 112,000.00 | 113,500.00 | 112,007.90 | 396 |
| 2024-03-14 | 112,100.00 | 113,500.00 | 112,100.00 | 113,200.00 | 111,711.84 | 88 |
| 2024-03-13 | 113,400.00 | 114,600.00 | 113,100.00 | 113,100.00 | 111,613.16 | 396 |
| 2024-03-12 | 114,500.00 | 114,700.00 | 113,000.00 | 114,400.00 | 112,896.07 | 362 |
| 2024-03-11 | 113,900.00 | 114,200.00 | 112,000.00 | 114,000.00 | 112,501.32 | 77 |
| 2024-03-08 | 114,000.00 | 114,000.00 | 112,100.00 | 113,700.00 | 112,205.27 | 6 |
| 2024-03-07 | 112,000.00 | 113,900.00 | 112,000.00 | 113,600.00 | 112,106.58 | 232 |
| 2024-03-06 | 114,400.00 | 114,400.00 | 112,500.00 | 113,600.00 | 112,106.58 | 96 |
| 2024-03-05 | 113,600.00 | 114,000.00 | 113,000.00 | 114,000.00 | 112,501.32 | 314 |
| 2024-03-04 | 111,000.00 | 114,800.00 | 110,400.00 | 114,000.00 | 112,501.32 | 321 |
| 2024-02-29 | 110,600.00 | 110,800.00 | 110,400.00 | 110,600.00 | 109,146.02 | 43 |
| 2024-02-28 | 110,400.00 | 110,700.00 | 107,700.00 | 110,000.00 | 108,553.91 | 508 |
| 2024-02-27 | 113,300.00 | 115,100.00 | 109,100.00 | 110,300.00 | 108,849.97 | 2,173 |
| 2024-02-26 | 117,500.00 | 118,600.00 | 114,200.00 | 115,100.00 | 113,586.86 | 689 |
| 2024-02-23 | 117,900.00 | 118,100.00 | 116,600.00 | 117,900.00 | 116,350.05 | 127 |
| 2024-02-22 | 117,700.00 | 117,900.00 | 116,100.00 | 117,400.00 | 115,856.63 | 331 |
| 2024-02-21 | 118,300.00 | 118,300.00 | 115,400.00 | 117,400.00 | 115,856.63 | 354 |
| 2024-02-20 | 116,500.00 | 117,900.00 | 116,300.00 | 117,900.00 | 116,350.05 | 146 |
| 2024-02-19 | 114,500.00 | 117,500.00 | 114,500.00 | 117,500.00 | 115,955.31 | 731 |
| 2024-02-16 | 114,400.00 | 119,800.00 | 114,400.00 | 116,600.00 | 115,067.14 | 453 |
| 2024-02-15 | 115,900.00 | 116,000.00 | 114,200.00 | 115,200.00 | 113,685.55 | 620 |
| 2024-02-14 | 117,100.00 | 117,400.00 | 115,400.00 | 115,700.00 | 114,178.98 | 340 |
| 2024-02-13 | 118,200.00 | 118,900.00 | 117,500.00 | 118,100.00 | 116,547.43 | 1,546 |
| 2024-02-08 | 119,200.00 | 119,600.00 | 117,200.00 | 118,600.00 | 117,040.85 | 523 |
| 2024-02-07 | 120,200.00 | 120,300.00 | 118,000.00 | 119,200.00 | 117,632.96 | 1,063 |
| 2024-02-06 | 120,900.00 | 121,600.00 | 117,200.00 | 120,300.00 | 118,718.50 | 1,077 |
| 2024-02-05 | 121,200.00 | 122,000.00 | 117,700.00 | 120,900.00 | 119,310.62 | 1,096 |
| 2024-02-02 | 125,000.00 | 125,800.00 | 115,800.00 | 121,800.00 | 120,198.78 | 2,629 |
| 2024-02-01 | 120,100.00 | 125,000.00 | 118,700.00 | 123,100.00 | 121,481.69 | 2,564 |
| 2024-01-31 | 117,100.00 | 122,700.00 | 116,100.00 | 119,600.00 | 118,027.71 | 2,409 |
| 2024-01-30 | 114,600.00 | 124,200.00 | 114,500.00 | 117,000.00 | 115,461.89 | 10,403 |
| 2024-01-29 | 107,500.00 | 125,000.00 | 107,500.00 | 115,400.00 | 113,882.92 | 13,986 |
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.