Daehan Synthet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	107,500.00	125,000.00	107,500.00	115,400.00	113,882.92	13,986
2024-01-26	103,200.00	109,000.00	103,200.00	106,900.00	105,494.66	455
2024-01-25	103,800.00	104,500.00	103,300.00	103,600.00	102,238.05	865
2024-01-24	106,500.00	106,500.00	100,100.00	103,800.00	102,435.42	235
2024-01-23	106,000.00	106,900.00	105,600.00	105,900.00	104,507.81	113
2024-01-22	105,100.00	106,600.00	104,500.00	106,000.00	104,606.49	262
2024-01-19	106,200.00	106,200.00	104,400.00	106,000.00	104,606.49	56
2024-01-18	106,200.00	106,800.00	105,500.00	106,200.00	104,803.87	210
2024-01-17	107,500.00	107,500.00	104,700.00	106,300.00	104,902.55	675
2024-01-16	108,100.00	108,100.00	106,700.00	107,900.00	106,481.52	531
2024-01-15	108,000.00	109,000.00	107,500.00	108,000.00	106,580.20	669
2024-01-12	109,000.00	109,000.00	106,200.00	108,000.00	106,580.20	425
2024-01-11	108,200.00	108,700.00	107,400.00	108,500.00	107,073.63	315
2024-01-10	107,500.00	108,000.00	106,000.00	108,000.00	106,580.20	703
2024-01-09	106,500.00	107,500.00	106,500.00	107,500.00	106,086.78	168
2024-01-08	107,500.00	107,500.00	106,300.00	107,000.00	105,593.35	233
2024-01-05	107,100.00	107,100.00	106,500.00	107,000.00	105,593.35	860
2024-01-04	107,100.00	107,100.00	106,300.00	107,000.00	105,593.35	295
2024-01-03	107,100.00	107,300.00	105,800.00	106,600.00	105,198.61	303
2024-01-02	105,700.00	106,500.00	105,700.00	106,500.00	105,099.92	378
2023-12-28	105,100.00	105,800.00	104,400.00	105,700.00	104,310.44	161
2023-12-27	105,000.00	105,600.00	105,000.00	105,100.00	103,718.33	42
2023-12-26	105,500.00	105,700.00	104,500.00	105,400.00	103,274.24	470
2023-12-22	104,800.00	105,900.00	104,600.00	105,800.00	103,666.18	347
2023-12-21	104,600.00	104,800.00	104,000.00	104,800.00	102,686.34	484
2023-12-20	104,000.00	104,600.00	102,900.00	104,300.00	102,196.43	963
2023-12-19	103,200.00	103,600.00	102,400.00	103,500.00	101,412.56	234
2023-12-18	102,200.00	103,500.00	101,900.00	103,200.00	101,118.61	253
2023-12-15	102,500.00	103,000.00	101,900.00	103,000.00	100,922.65	179
2023-12-14	103,200.00	103,800.00	102,200.00	102,400.00	100,334.75	80
2023-12-13	103,800.00	104,100.00	102,100.00	103,200.00	101,118.61	213
2023-12-12	104,600.00	104,700.00	103,400.00	104,200.00	102,098.44	115
2023-12-11	103,300.00	104,100.00	103,200.00	104,100.00	102,000.46	95
2023-12-08	101,100.00	103,800.00	101,100.00	103,700.00	101,608.53	145
2023-12-07	103,800.00	103,800.00	103,400.00	103,400.00	101,314.58	58
2023-12-06	103,800.00	103,800.00	103,200.00	103,400.00	101,314.58	139
2023-12-05	103,100.00	103,800.00	101,300.00	103,800.00	101,706.51	121
2023-12-04	103,000.00	103,400.00	103,000.00	103,400.00	101,314.58	50
2023-12-01	102,200.00	103,400.00	102,200.00	103,400.00	101,314.58	63
2023-11-30	102,000.00	103,100.00	102,000.00	103,100.00	101,020.63	189
2023-11-29	100,100.00	102,500.00	100,100.00	102,000.00	99,942.82	187
2023-11-28	101,000.00	102,000.00	101,000.00	102,000.00	99,942.82	179
2023-11-27	100,100.00	101,100.00	100,100.00	100,500.00	98,473.07	96
2023-11-24	100,100.00	101,100.00	100,000.00	100,600.00	98,571.05	112
2023-11-23	101,600.00	102,200.00	100,600.00	100,600.00	98,571.05	145
2023-11-22	101,200.00	101,600.00	99,800.00	101,600.00	99,550.88	94
2023-11-21	100,400.00	101,200.00	100,200.00	101,200.00	99,158.95	125
2023-11-20	100,000.00	100,400.00	99,600.00	100,400.00	98,375.08	151
2023-11-17	100,600.00	100,600.00	99,700.00	99,800.00	97,787.19	161
2023-11-16	100,200.00	100,200.00	99,900.00	99,900.00	97,885.17	265
2023-11-15	100,600.00	100,600.00	99,600.00	100,200.00	98,179.12	233
2023-11-14	99,300.00	100,100.00	99,300.00	100,000.00	97,983.15	155
2023-11-13	100,700.00	100,700.00	99,000.00	100,200.00	98,179.12	203
2023-11-10	100,600.00	102,000.00	99,700.00	100,200.00	98,179.12	421
2023-11-09	99,900.00	100,700.00	99,900.00	100,300.00	98,277.10	106
2023-11-08	99,800.00	100,100.00	99,700.00	99,900.00	97,885.17	445
2023-11-07	99,100.00	100,500.00	99,100.00	99,700.00	97,689.20	215
2023-11-06	101,100.00	101,200.00	100,700.00	100,800.00	98,767.02	434
2023-11-03	100,100.00	100,700.00	99,800.00	100,500.00	98,473.07	172
2023-11-02	99,600.00	100,100.00	98,600.00	100,100.00	98,081.14	180

← NewerPage 12 of 21 · 1,224 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.