Daehan Synthet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 131,000.00 | 131,000.00 | 129,900.00 | 131,000.00 | 128,357.93 | 704 |
| 2023-02-06 | 130,200.00 | 130,600.00 | 127,400.00 | 130,600.00 | 127,966.00 | 910 |
| 2023-02-03 | 133,400.00 | 133,400.00 | 130,200.00 | 130,200.00 | 127,574.06 | 854 |
| 2023-02-02 | 133,800.00 | 133,800.00 | 132,300.00 | 132,900.00 | 130,219.61 | 518 |
| 2023-02-01 | 132,000.00 | 137,800.00 | 132,000.00 | 133,400.00 | 130,709.53 | 625 |
| 2023-01-31 | 130,000.00 | 132,400.00 | 130,000.00 | 131,500.00 | 128,847.85 | 1,088 |
| 2023-01-30 | 138,500.00 | 140,000.00 | 126,200.00 | 130,000.00 | 127,378.10 | 4,092 |
| 2023-01-27 | 135,000.00 | 139,800.00 | 134,700.00 | 138,500.00 | 135,706.67 | 3,730 |
| 2023-01-26 | 130,100.00 | 134,800.00 | 130,000.00 | 133,900.00 | 131,199.44 | 3,046 |
| 2023-01-25 | 124,500.00 | 129,700.00 | 122,800.00 | 129,400.00 | 126,790.20 | 3,781 |
| 2023-01-20 | 121,000.00 | 122,000.00 | 119,500.00 | 121,000.00 | 118,559.61 | 173 |
| 2023-01-19 | 120,500.00 | 121,000.00 | 118,500.00 | 120,500.00 | 118,069.70 | 316 |
| 2023-01-18 | 116,000.00 | 120,000.00 | 115,000.00 | 119,500.00 | 117,089.87 | 1,743 |
| 2023-01-17 | 116,000.00 | 116,500.00 | 115,000.00 | 115,500.00 | 113,170.54 | 341 |
| 2023-01-16 | 117,000.00 | 117,000.00 | 115,000.00 | 116,000.00 | 113,660.46 | 599 |
| 2023-01-13 | 115,500.00 | 117,500.00 | 114,500.00 | 116,500.00 | 114,150.37 | 551 |
| 2023-01-12 | 113,500.00 | 115,500.00 | 113,000.00 | 115,500.00 | 113,170.54 | 194 |
| 2023-01-11 | 110,500.00 | 114,000.00 | 110,500.00 | 113,000.00 | 110,720.96 | 343 |
| 2023-01-10 | 112,500.00 | 113,000.00 | 111,000.00 | 111,500.00 | 109,251.21 | 615 |
| 2023-01-09 | 114,500.00 | 115,500.00 | 112,500.00 | 112,500.00 | 110,231.05 | 570 |
| 2023-01-06 | 115,000.00 | 117,000.00 | 113,000.00 | 113,000.00 | 110,720.96 | 358 |
| 2023-01-05 | 115,000.00 | 115,500.00 | 114,000.00 | 115,500.00 | 113,170.54 | 169 |
| 2023-01-04 | 116,500.00 | 117,500.00 | 114,500.00 | 116,000.00 | 113,660.46 | 505 |
| 2023-01-03 | 117,000.00 | 117,000.00 | 115,000.00 | 116,500.00 | 114,150.37 | 260 |
| 2023-01-02 | 115,500.00 | 117,000.00 | 114,500.00 | 117,000.00 | 114,640.29 | 288 |
| 2022-12-29 | 116,000.00 | 117,000.00 | 113,500.00 | 117,000.00 | 114,640.29 | 195 |
| 2022-12-28 | 117,500.00 | 117,500.00 | 115,500.00 | 117,000.00 | 114,640.29 | 284 |
| 2022-12-27 | 115,500.00 | 117,500.00 | 115,500.00 | 117,500.00 | 114,395.33 | 394 |
| 2022-12-26 | 117,000.00 | 118,000.00 | 116,000.00 | 118,000.00 | 114,882.12 | 236 |
| 2022-12-23 | 119,500.00 | 119,500.00 | 117,000.00 | 118,000.00 | 114,882.12 | 317 |
| 2022-12-22 | 118,500.00 | 120,500.00 | 118,000.00 | 120,000.00 | 116,829.27 | 449 |
| 2022-12-21 | 117,500.00 | 120,000.00 | 116,500.00 | 120,000.00 | 116,829.27 | 600 |
| 2022-12-20 | 119,000.00 | 120,500.00 | 116,000.00 | 116,500.00 | 113,421.75 | 1,134 |
| 2022-12-19 | 119,500.00 | 121,000.00 | 119,500.00 | 121,000.00 | 117,802.85 | 120 |
| 2022-12-16 | 120,500.00 | 123,000.00 | 119,500.00 | 120,500.00 | 117,316.06 | 382 |
| 2022-12-15 | 122,500.00 | 124,500.00 | 121,500.00 | 122,000.00 | 118,776.43 | 436 |
| 2022-12-14 | 120,000.00 | 124,000.00 | 119,000.00 | 124,000.00 | 120,723.58 | 1,014 |
| 2022-12-13 | 119,000.00 | 120,000.00 | 118,500.00 | 120,000.00 | 116,829.27 | 1,386 |
| 2022-12-12 | 117,500.00 | 120,500.00 | 117,000.00 | 119,000.00 | 115,855.70 | 748 |
| 2022-12-09 | 117,000.00 | 119,500.00 | 117,000.00 | 119,000.00 | 115,855.70 | 269 |
| 2022-12-08 | 118,500.00 | 118,500.00 | 115,000.00 | 117,500.00 | 114,395.33 | 1,001 |
| 2022-12-07 | 117,500.00 | 119,000.00 | 117,500.00 | 118,000.00 | 114,882.12 | 301 |
| 2022-12-06 | 116,500.00 | 119,000.00 | 116,500.00 | 118,000.00 | 114,882.12 | 128 |
| 2022-12-05 | 118,000.00 | 120,000.00 | 116,500.00 | 118,000.00 | 114,882.12 | 423 |
| 2022-12-02 | 117,000.00 | 120,000.00 | 115,500.00 | 118,000.00 | 114,882.12 | 646 |
| 2022-12-01 | 119,500.00 | 119,500.00 | 115,000.00 | 117,000.00 | 113,908.54 | 1,374 |
| 2022-11-30 | 115,500.00 | 119,000.00 | 115,500.00 | 118,500.00 | 115,368.91 | 1,400 |
| 2022-11-29 | 113,000.00 | 115,500.00 | 113,000.00 | 115,500.00 | 112,448.18 | 234 |
| 2022-11-28 | 116,000.00 | 117,000.00 | 113,000.00 | 116,000.00 | 112,934.96 | 381 |
| 2022-11-25 | 117,500.00 | 117,500.00 | 114,500.00 | 116,000.00 | 112,934.96 | 258 |
| 2022-11-24 | 116,500.00 | 118,500.00 | 116,500.00 | 118,000.00 | 114,882.12 | 173 |
| 2022-11-23 | 119,000.00 | 119,000.00 | 117,000.00 | 117,000.00 | 113,908.54 | 1,335 |
| 2022-11-22 | 117,000.00 | 119,500.00 | 117,000.00 | 118,000.00 | 114,882.12 | 513 |
| 2022-11-21 | 116,000.00 | 118,000.00 | 114,000.00 | 118,000.00 | 114,882.12 | 1,137 |
| 2022-11-18 | 114,500.00 | 117,000.00 | 112,500.00 | 117,000.00 | 113,908.54 | 1,486 |
| 2022-11-17 | 111,500.00 | 114,500.00 | 111,000.00 | 114,000.00 | 110,987.81 | 1,030 |
| 2022-11-16 | 111,000.00 | 112,000.00 | 110,000.00 | 111,500.00 | 108,553.87 | 175 |
| 2022-11-15 | 110,500.00 | 113,500.00 | 107,000.00 | 111,000.00 | 108,067.08 | 1,885 |
| 2022-11-14 | 109,000.00 | 114,000.00 | 108,000.00 | 111,500.00 | 108,553.87 | 1,928 |
| 2022-11-11 | 103,000.00 | 106,500.00 | 102,500.00 | 106,000.00 | 103,199.19 | 1,816 |
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.