Daehan Synthet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	101,800.00	101,800.00	101,000.00	101,800.00	99,746.85	193
2023-07-31	101,300.00	101,600.00	100,800.00	101,500.00	99,452.90	86
2023-07-28	99,200.00	100,900.00	99,200.00	100,900.00	98,865.00	126
2023-07-27	99,500.00	100,600.00	99,500.00	100,500.00	98,473.07	255
2023-07-26	100,700.00	101,600.00	100,000.00	100,200.00	98,179.12	569
2023-07-25	101,100.00	101,400.00	100,000.00	101,400.00	99,354.92	550
2023-07-24	101,400.00	102,100.00	101,100.00	101,100.00	99,060.97	165
2023-07-21	101,500.00	102,000.00	100,500.00	101,800.00	99,746.85	306
2023-07-20	101,600.00	101,600.00	100,900.00	101,500.00	99,452.90	214
2023-07-19	101,100.00	101,600.00	101,100.00	101,600.00	99,550.88	128
2023-07-18	103,400.00	103,400.00	101,000.00	101,100.00	99,060.97	590
2023-07-17	104,800.00	105,000.00	103,300.00	103,400.00	101,314.58	332
2023-07-14	103,800.00	105,100.00	102,500.00	104,800.00	102,686.34	211
2023-07-13	105,500.00	106,100.00	104,800.00	104,800.00	102,686.34	282
2023-07-12	106,000.00	106,000.00	104,800.00	105,500.00	103,372.23	139
2023-07-11	102,500.00	105,700.00	102,500.00	105,700.00	103,568.19	284
2023-07-10	106,000.00	106,000.00	105,300.00	105,400.00	103,274.24	170
2023-07-07	102,100.00	105,700.00	101,800.00	105,700.00	103,568.19	279
2023-07-06	105,800.00	105,800.00	101,700.00	101,800.00	99,746.85	512
2023-07-05	106,000.00	107,600.00	105,800.00	105,800.00	103,666.18	600
2023-07-04	106,700.00	106,700.00	105,500.00	106,400.00	104,254.07	297
2023-07-03	106,400.00	106,800.00	105,800.00	106,100.00	103,960.12	145
2023-06-30	106,000.00	106,600.00	105,200.00	106,400.00	104,254.07	203
2023-06-29	106,000.00	106,700.00	105,800.00	105,800.00	103,666.18	145
2023-06-28	105,600.00	106,400.00	105,500.00	106,400.00	104,254.07	328
2023-06-27	105,000.00	106,000.00	103,300.00	105,600.00	103,470.21	255
2023-06-26	105,000.00	105,100.00	102,200.00	104,800.00	102,686.34	351
2023-06-23	105,200.00	105,200.00	103,200.00	104,800.00	102,686.34	344
2023-06-22	103,500.00	106,900.00	102,800.00	104,600.00	102,490.38	499
2023-06-21	102,000.00	103,500.00	102,000.00	103,100.00	101,020.63	548
2023-06-20	102,500.00	103,300.00	102,100.00	102,800.00	100,726.68	494
2023-06-19	101,600.00	102,600.00	101,600.00	102,500.00	100,432.73	465
2023-06-16	101,600.00	101,900.00	100,700.00	101,600.00	99,550.88	645
2023-06-15	102,800.00	102,800.00	100,800.00	101,600.00	99,550.88	1,143
2023-06-14	103,500.00	103,500.00	101,800.00	103,100.00	101,020.63	836
2023-06-13	103,700.00	104,100.00	102,700.00	103,000.00	100,922.65	996
2023-06-12	105,100.00	105,100.00	103,600.00	104,000.00	101,902.48	486
2023-06-09	104,700.00	105,100.00	104,700.00	104,900.00	102,784.33	287
2023-06-08	105,400.00	105,400.00	104,200.00	104,700.00	102,588.36	644
2023-06-07	105,000.00	105,700.00	104,100.00	105,400.00	103,274.24	1,174
2023-06-05	105,000.00	105,600.00	104,900.00	105,400.00	103,274.24	867
2023-06-02	105,400.00	105,400.00	104,000.00	105,200.00	103,078.28	999
2023-06-01	105,700.00	107,100.00	104,300.00	105,000.00	102,882.31	1,938
2023-05-31	109,100.00	109,200.00	106,900.00	106,900.00	104,743.99	1,228
2023-05-30	107,600.00	110,000.00	107,600.00	110,000.00	107,781.47	496
2023-05-26	112,400.00	112,400.00	110,000.00	110,000.00	107,781.47	472
2023-05-25	111,400.00	111,900.00	110,900.00	111,900.00	109,643.15	287
2023-05-24	111,600.00	111,600.00	110,600.00	111,000.00	108,761.30	522
2023-05-23	112,900.00	112,900.00	111,200.00	111,600.00	109,349.20	593
2023-05-22	113,300.00	113,600.00	112,400.00	112,400.00	110,133.06	364
2023-05-19	114,200.00	114,200.00	112,600.00	113,600.00	111,308.86	663
2023-05-18	113,500.00	113,800.00	112,700.00	113,700.00	111,406.84	569
2023-05-17	112,400.00	113,300.00	112,100.00	113,200.00	110,916.93	987
2023-05-16	112,300.00	112,800.00	112,100.00	112,800.00	110,525.00	1,393
2023-05-15	112,800.00	112,800.00	112,000.00	112,300.00	110,035.08	522
2023-05-12	114,500.00	115,000.00	112,600.00	112,800.00	110,525.00	629
2023-05-11	114,600.00	114,600.00	113,100.00	114,500.00	112,190.71	572
2023-05-10	114,200.00	114,300.00	113,400.00	114,000.00	111,700.79	579
2023-05-09	114,600.00	114,700.00	113,600.00	114,200.00	111,896.76	1,144
2023-05-08	114,700.00	114,700.00	114,000.00	114,200.00	111,896.76	778

← NewerPage 14 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.