Daehan Synthet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 113,600.00 | 114,200.00 | 113,600.00 | 114,200.00 | 111,896.76 | 431 |
| 2023-05-03 | 114,400.00 | 114,600.00 | 113,600.00 | 113,900.00 | 111,602.81 | 713 |
| 2023-05-02 | 117,500.00 | 117,500.00 | 114,200.00 | 114,200.00 | 111,896.76 | 525 |
| 2023-04-28 | 116,400.00 | 117,100.00 | 116,000.00 | 117,100.00 | 114,738.27 | 163 |
| 2023-04-27 | 117,200.00 | 117,200.00 | 116,000.00 | 116,400.00 | 114,052.39 | 192 |
| 2023-04-26 | 117,500.00 | 117,500.00 | 116,100.00 | 117,200.00 | 114,836.25 | 216 |
| 2023-04-25 | 118,000.00 | 118,000.00 | 116,300.00 | 118,000.00 | 115,620.12 | 465 |
| 2023-04-24 | 120,200.00 | 120,300.00 | 118,400.00 | 118,500.00 | 116,110.04 | 275 |
| 2023-04-21 | 120,800.00 | 120,900.00 | 119,500.00 | 120,500.00 | 118,069.70 | 351 |
| 2023-04-20 | 121,200.00 | 121,500.00 | 120,700.00 | 120,800.00 | 118,363.65 | 332 |
| 2023-04-19 | 120,800.00 | 122,300.00 | 119,800.00 | 121,200.00 | 118,755.58 | 459 |
| 2023-04-18 | 120,400.00 | 120,900.00 | 119,500.00 | 120,000.00 | 117,579.78 | 399 |
| 2023-04-17 | 120,000.00 | 120,800.00 | 119,700.00 | 120,400.00 | 117,971.72 | 225 |
| 2023-04-14 | 121,600.00 | 121,800.00 | 119,900.00 | 120,700.00 | 118,265.66 | 1,032 |
| 2023-04-13 | 121,800.00 | 121,800.00 | 121,200.00 | 121,800.00 | 119,343.48 | 398 |
| 2023-04-12 | 121,600.00 | 122,800.00 | 121,600.00 | 121,800.00 | 119,343.48 | 446 |
| 2023-04-11 | 119,900.00 | 121,800.00 | 119,300.00 | 121,600.00 | 119,147.51 | 625 |
| 2023-04-10 | 122,700.00 | 122,800.00 | 119,400.00 | 121,000.00 | 118,559.61 | 704 |
| 2023-04-07 | 122,900.00 | 123,600.00 | 122,300.00 | 122,900.00 | 120,421.29 | 467 |
| 2023-04-06 | 126,500.00 | 126,500.00 | 122,500.00 | 124,000.00 | 121,499.11 | 875 |
| 2023-04-05 | 127,200.00 | 129,200.00 | 126,500.00 | 126,500.00 | 123,948.69 | 428 |
| 2023-04-04 | 126,900.00 | 129,900.00 | 126,900.00 | 128,400.00 | 125,810.37 | 1,311 |
| 2023-04-03 | 124,000.00 | 126,500.00 | 124,000.00 | 126,500.00 | 123,948.69 | 1,242 |
| 2023-03-31 | 123,100.00 | 123,700.00 | 122,200.00 | 123,600.00 | 121,107.18 | 622 |
| 2023-03-30 | 122,500.00 | 123,200.00 | 121,000.00 | 123,000.00 | 120,519.28 | 134 |
| 2023-03-29 | 124,000.00 | 124,000.00 | 120,900.00 | 123,000.00 | 120,519.28 | 828 |
| 2023-03-28 | 119,500.00 | 123,000.00 | 119,400.00 | 122,000.00 | 119,539.45 | 818 |
| 2023-03-27 | 116,900.00 | 126,400.00 | 116,900.00 | 118,900.00 | 116,501.97 | 1,716 |
| 2023-03-24 | 117,000.00 | 117,000.00 | 115,200.00 | 116,900.00 | 114,542.30 | 614 |
| 2023-03-23 | 117,100.00 | 119,000.00 | 117,000.00 | 117,000.00 | 114,640.29 | 604 |
| 2023-03-22 | 117,800.00 | 119,400.00 | 117,800.00 | 119,000.00 | 116,599.95 | 186 |
| 2023-03-21 | 118,900.00 | 119,800.00 | 118,800.00 | 119,100.00 | 116,697.93 | 297 |
| 2023-03-20 | 119,500.00 | 119,800.00 | 119,200.00 | 119,400.00 | 116,991.88 | 586 |
| 2023-03-17 | 119,400.00 | 120,000.00 | 119,000.00 | 119,200.00 | 116,795.92 | 617 |
| 2023-03-16 | 120,500.00 | 120,500.00 | 118,800.00 | 119,700.00 | 117,285.83 | 562 |
| 2023-03-15 | 119,000.00 | 124,100.00 | 113,400.00 | 120,100.00 | 117,677.77 | 1,147 |
| 2023-03-14 | 124,300.00 | 124,300.00 | 118,100.00 | 118,800.00 | 116,403.98 | 685 |
| 2023-03-13 | 126,400.00 | 126,400.00 | 116,300.00 | 124,300.00 | 121,793.06 | 371 |
| 2023-03-10 | 126,800.00 | 127,700.00 | 123,700.00 | 127,300.00 | 124,732.55 | 641 |
| 2023-03-09 | 129,100.00 | 129,100.00 | 127,800.00 | 128,000.00 | 125,418.43 | 370 |
| 2023-03-08 | 132,500.00 | 132,600.00 | 129,000.00 | 129,100.00 | 126,496.25 | 470 |
| 2023-03-07 | 130,800.00 | 135,000.00 | 129,700.00 | 132,100.00 | 129,435.74 | 886 |
| 2023-03-06 | 130,700.00 | 131,400.00 | 130,200.00 | 130,800.00 | 128,161.96 | 324 |
| 2023-03-03 | 130,700.00 | 132,300.00 | 130,500.00 | 130,500.00 | 127,868.01 | 284 |
| 2023-03-02 | 134,400.00 | 134,400.00 | 130,200.00 | 130,200.00 | 127,574.06 | 422 |
| 2023-02-28 | 130,700.00 | 135,000.00 | 130,400.00 | 130,500.00 | 127,868.01 | 314 |
| 2023-02-27 | 130,400.00 | 136,700.00 | 130,000.00 | 130,000.00 | 127,378.10 | 620 |
| 2023-02-24 | 128,300.00 | 130,400.00 | 128,300.00 | 130,400.00 | 127,770.03 | 367 |
| 2023-02-23 | 132,000.00 | 132,000.00 | 129,500.00 | 129,800.00 | 127,182.13 | 476 |
| 2023-02-22 | 134,400.00 | 135,400.00 | 131,000.00 | 131,700.00 | 129,043.81 | 377 |
| 2023-02-21 | 134,200.00 | 138,000.00 | 134,000.00 | 135,000.00 | 132,277.26 | 1,361 |
| 2023-02-20 | 132,700.00 | 136,500.00 | 131,600.00 | 133,600.00 | 130,905.49 | 1,651 |
| 2023-02-17 | 130,800.00 | 136,000.00 | 130,200.00 | 132,400.00 | 129,729.69 | 1,256 |
| 2023-02-16 | 129,700.00 | 130,300.00 | 129,700.00 | 130,300.00 | 127,672.05 | 380 |
| 2023-02-15 | 130,000.00 | 130,000.00 | 129,200.00 | 129,700.00 | 127,084.15 | 424 |
| 2023-02-14 | 130,300.00 | 130,700.00 | 128,300.00 | 129,500.00 | 126,888.18 | 433 |
| 2023-02-13 | 130,300.00 | 130,400.00 | 128,500.00 | 130,300.00 | 127,672.05 | 314 |
| 2023-02-10 | 131,200.00 | 131,200.00 | 129,600.00 | 130,300.00 | 127,672.05 | 424 |
| 2023-02-09 | 131,600.00 | 131,600.00 | 130,600.00 | 131,200.00 | 128,553.90 | 455 |
| 2023-02-08 | 130,700.00 | 131,700.00 | 130,000.00 | 131,700.00 | 129,043.81 | 431 |
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.