Daehan Synthet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 102,000.00 | 102,500.00 | 101,500.00 | 102,500.00 | 99,791.67 | 674 |
| 2022-11-09 | 101,000.00 | 102,500.00 | 100,500.00 | 101,500.00 | 98,818.09 | 664 |
| 2022-11-08 | 102,000.00 | 102,000.00 | 99,800.00 | 100,000.00 | 97,357.73 | 4,895 |
| 2022-11-07 | 101,500.00 | 102,500.00 | 100,000.00 | 101,500.00 | 98,818.09 | 952 |
| 2022-11-04 | 99,500.00 | 101,500.00 | 99,500.00 | 101,500.00 | 98,818.09 | 423 |
| 2022-11-03 | 101,000.00 | 103,500.00 | 100,500.00 | 100,500.00 | 97,844.52 | 430 |
| 2022-11-02 | 99,000.00 | 102,000.00 | 99,000.00 | 102,000.00 | 99,304.88 | 492 |
| 2022-11-01 | 98,700.00 | 100,000.00 | 97,200.00 | 99,200.00 | 96,578.87 | 370 |
| 2022-10-31 | 98,400.00 | 98,700.00 | 96,900.00 | 98,200.00 | 95,605.29 | 1,151 |
| 2022-10-28 | 96,900.00 | 99,700.00 | 96,800.00 | 98,400.00 | 95,800.00 | 699 |
| 2022-10-27 | 96,000.00 | 98,000.00 | 95,900.00 | 97,000.00 | 94,437.00 | 907 |
| 2022-10-26 | 96,000.00 | 96,600.00 | 95,600.00 | 96,100.00 | 93,560.78 | 251 |
| 2022-10-25 | 96,900.00 | 97,000.00 | 95,300.00 | 96,100.00 | 93,560.78 | 566 |
| 2022-10-24 | 95,800.00 | 97,000.00 | 95,800.00 | 97,000.00 | 94,437.00 | 284 |
| 2022-10-21 | 96,200.00 | 96,600.00 | 95,500.00 | 96,400.00 | 93,852.85 | 102 |
| 2022-10-20 | 96,300.00 | 97,400.00 | 96,100.00 | 96,300.00 | 93,755.49 | 822 |
| 2022-10-19 | 98,000.00 | 99,200.00 | 96,900.00 | 97,300.00 | 94,729.07 | 1,440 |
| 2022-10-18 | 97,300.00 | 97,800.00 | 95,600.00 | 97,800.00 | 95,215.86 | 3,169 |
| 2022-10-17 | 96,300.00 | 96,900.00 | 96,200.00 | 96,800.00 | 94,242.28 | 598 |
| 2022-10-14 | 96,200.00 | 97,000.00 | 96,100.00 | 96,900.00 | 94,339.64 | 988 |
| 2022-10-13 | 97,500.00 | 98,500.00 | 95,100.00 | 96,000.00 | 93,463.42 | 1,618 |
| 2022-10-12 | 98,600.00 | 99,000.00 | 98,000.00 | 98,500.00 | 95,897.36 | 623 |
| 2022-10-11 | 100,500.00 | 100,500.00 | 98,500.00 | 98,600.00 | 95,994.72 | 617 |
| 2022-10-07 | 100,500.00 | 101,000.00 | 98,900.00 | 101,000.00 | 98,331.31 | 806 |
| 2022-10-06 | 99,500.00 | 100,500.00 | 99,500.00 | 100,000.00 | 97,357.73 | 477 |
| 2022-10-05 | 99,900.00 | 101,000.00 | 98,300.00 | 99,800.00 | 97,163.01 | 1,137 |
| 2022-10-04 | 98,100.00 | 99,500.00 | 98,000.00 | 99,100.00 | 96,481.51 | 302 |
| 2022-09-30 | 97,000.00 | 97,800.00 | 96,400.00 | 97,700.00 | 95,118.50 | 378 |
| 2022-09-29 | 98,000.00 | 99,400.00 | 96,800.00 | 98,000.00 | 95,410.57 | 1,987 |
| 2022-09-28 | 98,400.00 | 102,000.00 | 95,700.00 | 97,400.00 | 94,826.43 | 2,247 |
| 2022-09-27 | 100,000.00 | 101,500.00 | 99,900.00 | 100,000.00 | 97,357.73 | 434 |
| 2022-09-26 | 104,000.00 | 105,000.00 | 100,500.00 | 101,500.00 | 98,818.09 | 2,167 |
| 2022-09-23 | 106,500.00 | 106,500.00 | 104,000.00 | 105,000.00 | 102,225.61 | 353 |
| 2022-09-22 | 107,000.00 | 108,000.00 | 105,000.00 | 106,500.00 | 103,685.98 | 1,228 |
| 2022-09-21 | 107,500.00 | 108,000.00 | 106,500.00 | 107,000.00 | 104,172.77 | 981 |
| 2022-09-20 | 106,000.00 | 108,000.00 | 106,000.00 | 107,500.00 | 104,659.56 | 658 |
| 2022-09-19 | 108,000.00 | 108,500.00 | 106,000.00 | 107,000.00 | 104,172.77 | 1,130 |
| 2022-09-16 | 108,000.00 | 109,000.00 | 107,500.00 | 109,000.00 | 106,119.92 | 691 |
| 2022-09-15 | 109,000.00 | 111,500.00 | 107,500.00 | 108,000.00 | 105,146.35 | 2,586 |
| 2022-09-14 | 109,500.00 | 110,000.00 | 107,500.00 | 109,000.00 | 106,119.92 | 1,502 |
| 2022-09-13 | 109,000.00 | 111,500.00 | 108,500.00 | 109,500.00 | 106,606.71 | 1,655 |
| 2022-09-08 | 111,000.00 | 111,500.00 | 108,000.00 | 108,000.00 | 105,146.35 | 2,896 |
| 2022-09-07 | 109,500.00 | 120,000.00 | 109,000.00 | 111,000.00 | 108,067.08 | 14,528 |
| 2022-09-06 | 107,000.00 | 110,000.00 | 107,000.00 | 108,500.00 | 105,633.13 | 1,908 |
| 2022-09-05 | 107,000.00 | 109,500.00 | 105,500.00 | 107,500.00 | 104,659.56 | 1,425 |
| 2022-09-02 | 110,500.00 | 112,500.00 | 107,000.00 | 108,000.00 | 105,146.35 | 2,926 |
| 2022-09-01 | 115,500.00 | 131,500.00 | 110,000.00 | 110,500.00 | 107,580.29 | 31,434 |
| 2022-08-31 | 113,500.00 | 118,000.00 | 111,500.00 | 116,500.00 | 113,421.75 | 3,534 |
| 2022-08-30 | 112,000.00 | 113,000.00 | 111,500.00 | 112,500.00 | 109,527.44 | 320 |
| 2022-08-29 | 112,000.00 | 113,000.00 | 110,000.00 | 112,000.00 | 109,040.66 | 341 |
| 2022-08-26 | 115,000.00 | 116,000.00 | 111,500.00 | 112,000.00 | 109,040.66 | 313 |
| 2022-08-25 | 114,000.00 | 115,000.00 | 112,500.00 | 112,500.00 | 109,527.44 | 427 |
| 2022-08-24 | 109,000.00 | 125,000.00 | 109,000.00 | 113,000.00 | 110,014.23 | 5,226 |
| 2022-08-23 | 107,500.00 | 110,000.00 | 107,500.00 | 108,500.00 | 105,633.13 | 116 |
| 2022-08-22 | 110,000.00 | 111,500.00 | 109,000.00 | 109,500.00 | 106,606.71 | 258 |
| 2022-08-19 | 111,500.00 | 112,000.00 | 110,500.00 | 111,000.00 | 108,067.08 | 176 |
| 2022-08-18 | 109,000.00 | 112,000.00 | 109,000.00 | 112,000.00 | 109,040.66 | 200 |
| 2022-08-17 | 111,000.00 | 111,000.00 | 110,000.00 | 111,000.00 | 108,067.08 | 171 |
| 2022-08-16 | 111,000.00 | 112,500.00 | 110,500.00 | 111,000.00 | 108,067.08 | 252 |
| 2022-08-12 | 111,000.00 | 111,500.00 | 109,000.00 | 110,500.00 | 107,580.29 | 320 |
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.