Daehan Synthet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	108,500.00	111,500.00	108,500.00	110,000.00	107,093.50	494
2022-08-10	108,500.00	109,500.00	107,500.00	108,500.00	105,633.13	880
2022-08-09	108,500.00	109,000.00	108,500.00	108,500.00	105,633.13	115
2022-08-08	109,000.00	109,000.00	107,000.00	109,000.00	106,119.92	425
2022-08-05	107,500.00	109,000.00	107,500.00	108,500.00	105,633.13	816
2022-08-04	108,000.00	108,000.00	107,000.00	108,000.00	105,146.35	109
2022-08-03	105,500.00	107,000.00	105,500.00	107,000.00	104,172.77	740
2022-08-02	108,000.00	108,000.00	105,500.00	107,000.00	104,172.77	233
2022-08-01	108,000.00	108,000.00	107,000.00	108,000.00	105,146.35	373
2022-07-29	106,500.00	108,000.00	106,500.00	107,500.00	104,659.56	616
2022-07-28	106,500.00	107,000.00	106,000.00	106,000.00	103,199.19	288
2022-07-27	105,500.00	106,000.00	105,500.00	106,000.00	103,199.19	508
2022-07-26	105,500.00	105,500.00	104,500.00	105,500.00	102,712.40	186
2022-07-25	105,500.00	105,500.00	104,000.00	105,000.00	102,225.61	313
2022-07-22	105,000.00	105,000.00	104,000.00	104,500.00	101,738.83	403
2022-07-21	105,000.00	105,000.00	103,500.00	104,500.00	101,738.83	189
2022-07-20	104,000.00	105,000.00	103,500.00	104,000.00	101,252.04	493
2022-07-19	102,500.00	103,500.00	100,000.00	103,500.00	100,765.25	1,329
2022-07-18	106,000.00	106,000.00	101,000.00	102,500.00	99,791.67	3,067
2022-07-15	105,500.00	105,500.00	101,500.00	104,500.00	101,738.83	190
2022-07-14	104,000.00	106,000.00	103,500.00	103,500.00	100,765.25	92
2022-07-13	103,000.00	105,000.00	102,500.00	105,000.00	102,225.61	96
2022-07-12	106,000.00	106,000.00	102,500.00	103,500.00	100,765.25	390
2022-07-11	107,500.00	107,500.00	103,500.00	106,000.00	103,199.19	100
2022-07-08	107,000.00	109,000.00	105,500.00	106,000.00	103,199.19	380
2022-07-07	105,500.00	106,500.00	104,500.00	106,000.00	103,199.19	792
2022-07-06	107,500.00	107,500.00	105,000.00	105,500.00	102,712.40	268
2022-07-05	106,500.00	109,500.00	106,000.00	108,000.00	105,146.35	166
2022-07-04	111,000.00	113,000.00	105,000.00	106,000.00	103,199.19	485
2022-07-01	109,000.00	113,500.00	106,000.00	108,500.00	105,633.13	997
2022-06-30	113,500.00	113,500.00	108,000.00	109,000.00	106,119.92	387
2022-06-29	111,500.00	113,000.00	110,500.00	112,500.00	109,527.44	150
2022-06-28	112,500.00	113,500.00	112,000.00	112,500.00	109,527.44	211
2022-06-27	113,000.00	114,000.00	111,500.00	112,500.00	109,527.44	466
2022-06-24	109,500.00	112,500.00	109,000.00	112,500.00	109,527.44	343
2022-06-23	111,000.00	118,500.00	108,500.00	108,500.00	105,633.13	1,158
2022-06-22	117,000.00	117,000.00	113,000.00	113,500.00	110,501.02	249
2022-06-21	108,500.00	115,500.00	108,500.00	115,500.00	112,448.18	628
2022-06-20	112,500.00	113,500.00	108,000.00	109,000.00	106,119.92	1,536
2022-06-17	116,000.00	116,500.00	113,500.00	116,000.00	112,934.96	72
2022-06-16	117,000.00	118,500.00	116,500.00	117,500.00	114,395.33	56
2022-06-15	117,000.00	121,500.00	112,000.00	116,000.00	112,934.96	472
2022-06-14	118,000.00	118,500.00	115,500.00	117,500.00	114,395.33	287
2022-06-13	123,000.00	123,500.00	119,000.00	119,000.00	115,855.70	326
2022-06-10	124,000.00	124,500.00	122,000.00	123,500.00	120,236.79	278
2022-06-09	124,000.00	127,000.00	122,500.00	124,500.00	121,210.37	284
2022-06-08	124,500.00	126,500.00	124,500.00	125,000.00	121,697.16	94
2022-06-07	126,500.00	128,000.00	124,500.00	126,500.00	123,157.53	145
2022-06-03	126,000.00	127,500.00	125,000.00	127,000.00	123,644.31	216
2022-06-02	126,000.00	128,000.00	124,000.00	125,000.00	121,697.16	55
2022-05-31	126,000.00	126,000.00	124,000.00	126,000.00	122,670.74	610
2022-05-30	126,000.00	128,000.00	124,500.00	126,000.00	122,670.74	101
2022-05-27	123,000.00	125,500.00	123,000.00	125,500.00	122,183.95	163
2022-05-26	125,500.00	126,500.00	122,000.00	122,000.00	118,776.43	589
2022-05-25	126,000.00	126,000.00	124,000.00	125,500.00	122,183.95	78
2022-05-24	126,000.00	128,000.00	124,000.00	126,000.00	122,670.74	526
2022-05-23	129,500.00	130,000.00	126,500.00	128,000.00	124,617.89	131
2022-05-20	128,000.00	130,000.00	127,000.00	129,000.00	125,591.47	227
2022-05-19	126,500.00	129,500.00	125,500.00	129,000.00	125,591.47	615
2022-05-18	127,000.00	128,500.00	126,500.00	128,000.00	124,617.89	298

← NewerPage 18 of 21 · 1,223 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.