Daehan Synthet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	100,000.00	100,500.00	98,700.00	99,600.00	97,591.22	414
2023-10-31	99,700.00	100,100.00	99,600.00	100,000.00	97,983.15	39
2023-10-30	101,500.00	101,600.00	100,400.00	100,700.00	98,669.03	66
2023-10-27	100,600.00	101,100.00	100,000.00	101,000.00	98,962.98	107
2023-10-26	100,200.00	100,600.00	99,700.00	100,600.00	98,571.05	230
2023-10-25	99,500.00	100,400.00	99,200.00	100,200.00	98,179.12	326
2023-10-24	99,500.00	99,700.00	98,500.00	99,500.00	97,493.24	326
2023-10-23	100,000.00	100,000.00	98,900.00	99,100.00	97,101.30	232
2023-10-20	98,500.00	100,700.00	98,500.00	100,000.00	97,983.15	79
2023-10-19	101,100.00	101,100.00	99,300.00	100,300.00	98,277.10	44
2023-10-18	100,000.00	100,800.00	100,000.00	100,800.00	98,767.02	81
2023-10-17	100,400.00	100,600.00	99,500.00	100,400.00	98,375.08	175
2023-10-16	100,400.00	100,400.00	98,600.00	100,400.00	98,375.08	198
2023-10-13	100,200.00	100,700.00	100,200.00	100,400.00	98,375.08	212
2023-10-12	100,000.00	100,300.00	100,000.00	100,200.00	98,179.12	69
2023-10-11	98,600.00	100,100.00	98,600.00	100,000.00	97,983.15	199
2023-10-10	98,900.00	101,500.00	98,300.00	99,700.00	97,689.20	777
2023-10-06	98,500.00	98,800.00	98,000.00	98,800.00	96,807.35	390
2023-10-05	99,100.00	99,100.00	98,200.00	98,500.00	96,513.40	179
2023-10-04	99,900.00	99,900.00	98,500.00	98,800.00	96,807.35	147
2023-09-27	97,500.00	99,900.00	97,500.00	99,900.00	97,885.17	990
2023-09-26	100,600.00	100,700.00	99,700.00	100,000.00	97,983.15	109
2023-09-25	100,700.00	100,700.00	100,100.00	100,700.00	98,669.03	115
2023-09-22	100,600.00	101,100.00	99,300.00	100,700.00	98,669.03	230
2023-09-21	100,900.00	100,900.00	100,200.00	100,700.00	98,669.03	135
2023-09-20	101,100.00	101,100.00	100,100.00	100,900.00	98,865.00	209
2023-09-19	101,300.00	101,700.00	100,700.00	100,700.00	98,669.03	382
2023-09-18	102,500.00	102,500.00	97,000.00	101,100.00	99,060.97	649
2023-09-15	101,700.00	103,800.00	99,800.00	102,600.00	100,530.71	213
2023-09-14	100,500.00	102,100.00	99,900.00	101,000.00	98,962.98	329
2023-09-13	100,300.00	101,800.00	100,300.00	101,500.00	99,452.90	33
2023-09-12	102,500.00	102,500.00	100,100.00	101,900.00	99,844.83	291
2023-09-11	102,500.00	102,500.00	101,900.00	102,100.00	100,040.80	209
2023-09-08	100,100.00	102,500.00	100,100.00	102,200.00	100,138.78	226
2023-09-07	102,200.00	103,500.00	101,100.00	102,600.00	100,530.71	695
2023-09-06	105,400.00	105,400.00	104,200.00	104,200.00	102,098.44	120
2023-09-05	103,000.00	105,100.00	103,000.00	105,000.00	102,882.31	451
2023-09-04	105,500.00	105,900.00	104,700.00	104,700.00	102,588.36	326
2023-09-01	106,000.00	106,000.00	105,500.00	105,500.00	103,372.23	120
2023-08-31	105,800.00	106,000.00	105,500.00	105,500.00	103,372.23	92
2023-08-30	106,000.00	106,700.00	105,000.00	105,800.00	103,666.18	205
2023-08-29	106,000.00	106,100.00	105,000.00	106,000.00	103,862.14	218
2023-08-28	104,900.00	105,500.00	104,400.00	105,500.00	103,372.23	186
2023-08-25	104,500.00	104,900.00	104,400.00	104,900.00	102,784.33	178
2023-08-24	105,100.00	105,300.00	104,400.00	104,900.00	102,784.33	269
2023-08-23	105,400.00	105,500.00	105,000.00	105,100.00	102,980.29	171
2023-08-22	105,600.00	105,900.00	103,200.00	105,700.00	103,568.19	161
2023-08-21	105,500.00	106,000.00	103,000.00	106,000.00	103,862.14	854
2023-08-18	105,600.00	105,700.00	104,600.00	105,500.00	103,372.23	329
2023-08-17	105,100.00	105,600.00	104,100.00	105,600.00	103,470.21	160
2023-08-16	105,500.00	107,600.00	105,200.00	106,000.00	103,862.14	522
2023-08-14	105,700.00	106,000.00	105,400.00	106,000.00	103,862.14	432
2023-08-11	102,400.00	106,400.00	102,400.00	105,400.00	103,274.24	585
2023-08-10	102,600.00	102,600.00	102,200.00	102,400.00	100,334.75	241
2023-08-09	102,600.00	102,600.00	102,000.00	102,300.00	100,236.76	64
2023-08-08	101,700.00	102,200.00	101,400.00	102,000.00	99,942.82	581
2023-08-07	101,400.00	101,400.00	100,900.00	101,300.00	99,256.93	129
2023-08-04	100,900.00	101,500.00	100,300.00	100,900.00	98,865.00	600
2023-08-03	100,900.00	101,000.00	100,400.00	100,900.00	98,865.00	146
2023-08-02	101,700.00	101,700.00	100,000.00	100,500.00	98,473.07	276

← NewerPage 13 of 21 · 1,227 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.