Daehan Synthet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 124,000.00 | 128,000.00 | 124,000.00 | 127,000.00 | 123,644.31 | 538 |
| 2022-05-16 | 126,500.00 | 126,500.00 | 123,500.00 | 124,000.00 | 120,723.58 | 50 |
| 2022-05-13 | 122,000.00 | 124,000.00 | 121,500.00 | 124,000.00 | 120,723.58 | 669 |
| 2022-05-12 | 126,000.00 | 126,000.00 | 123,000.00 | 123,000.00 | 119,750.01 | 122 |
| 2022-05-11 | 128,500.00 | 129,000.00 | 125,500.00 | 126,000.00 | 122,670.74 | 278 |
| 2022-05-10 | 121,500.00 | 130,000.00 | 121,500.00 | 127,500.00 | 124,131.10 | 971 |
| 2022-05-09 | 127,000.00 | 127,000.00 | 125,000.00 | 126,000.00 | 122,670.74 | 1,100 |
| 2022-05-06 | 127,000.00 | 128,000.00 | 125,500.00 | 128,000.00 | 124,617.89 | 580 |
| 2022-05-04 | 128,500.00 | 129,500.00 | 127,000.00 | 128,500.00 | 125,104.68 | 241 |
| 2022-05-03 | 127,000.00 | 129,000.00 | 127,000.00 | 128,500.00 | 125,104.68 | 479 |
| 2022-05-02 | 127,500.00 | 128,000.00 | 126,500.00 | 127,000.00 | 123,644.31 | 187 |
| 2022-04-29 | 126,500.00 | 127,500.00 | 126,000.00 | 127,500.00 | 124,131.10 | 330 |
| 2022-04-28 | 126,500.00 | 127,000.00 | 126,000.00 | 126,000.00 | 122,670.74 | 431 |
| 2022-04-27 | 126,500.00 | 127,000.00 | 125,500.00 | 127,000.00 | 123,644.31 | 208 |
| 2022-04-26 | 127,500.00 | 129,000.00 | 127,000.00 | 128,000.00 | 124,617.89 | 441 |
| 2022-04-25 | 129,000.00 | 129,000.00 | 127,500.00 | 128,000.00 | 124,617.89 | 547 |
| 2022-04-22 | 129,500.00 | 130,000.00 | 128,000.00 | 129,500.00 | 126,078.26 | 573 |
| 2022-04-21 | 128,000.00 | 130,000.00 | 127,500.00 | 129,500.00 | 126,078.26 | 461 |
| 2022-04-20 | 128,500.00 | 128,500.00 | 126,500.00 | 128,000.00 | 124,617.89 | 716 |
| 2022-04-19 | 124,500.00 | 126,500.00 | 124,500.00 | 126,500.00 | 123,157.53 | 289 |
| 2022-04-18 | 124,500.00 | 125,500.00 | 123,500.00 | 125,500.00 | 122,183.95 | 214 |
| 2022-04-15 | 124,000.00 | 125,000.00 | 123,500.00 | 125,000.00 | 121,697.16 | 738 |
| 2022-04-14 | 124,000.00 | 125,500.00 | 123,500.00 | 125,000.00 | 121,697.16 | 594 |
| 2022-04-13 | 124,000.00 | 126,000.00 | 123,000.00 | 124,000.00 | 120,723.58 | 334 |
| 2022-04-12 | 125,500.00 | 125,500.00 | 122,000.00 | 123,000.00 | 119,750.01 | 1,938 |
| 2022-04-11 | 124,000.00 | 127,000.00 | 122,500.00 | 126,000.00 | 122,670.74 | 1,024 |
| 2022-04-08 | 123,500.00 | 124,000.00 | 123,000.00 | 124,000.00 | 120,723.58 | 253 |
| 2022-04-07 | 122,000.00 | 124,500.00 | 122,000.00 | 124,000.00 | 120,723.58 | 431 |
| 2022-04-06 | 124,500.00 | 125,500.00 | 123,500.00 | 125,000.00 | 121,697.16 | 399 |
| 2022-04-05 | 125,500.00 | 125,500.00 | 121,500.00 | 124,000.00 | 120,723.58 | 542 |
| 2022-04-04 | 124,500.00 | 124,500.00 | 122,000.00 | 124,500.00 | 121,210.37 | 909 |
| 2022-04-01 | 125,000.00 | 125,500.00 | 124,500.00 | 124,500.00 | 121,210.37 | 98 |
| 2022-03-31 | 125,500.00 | 126,000.00 | 124,500.00 | 125,000.00 | 121,697.16 | 343 |
| 2022-03-30 | 126,000.00 | 126,000.00 | 125,000.00 | 125,000.00 | 121,697.16 | 173 |
| 2022-03-29 | 126,000.00 | 126,000.00 | 125,000.00 | 126,000.00 | 122,670.74 | 180 |
| 2022-03-28 | 125,500.00 | 127,500.00 | 125,500.00 | 127,000.00 | 123,644.31 | 61 |
| 2022-03-25 | 127,500.00 | 127,500.00 | 126,500.00 | 126,500.00 | 123,157.53 | 92 |
| 2022-03-24 | 127,000.00 | 128,500.00 | 126,500.00 | 128,000.00 | 124,617.89 | 482 |
| 2022-03-23 | 127,000.00 | 127,500.00 | 127,000.00 | 127,500.00 | 124,131.10 | 66 |
| 2022-03-22 | 127,000.00 | 127,000.00 | 125,500.00 | 127,000.00 | 123,644.31 | 447 |
| 2022-03-21 | 125,500.00 | 126,000.00 | 124,500.00 | 125,500.00 | 122,183.95 | 72 |
| 2022-03-18 | 127,000.00 | 127,000.00 | 125,000.00 | 125,500.00 | 122,183.95 | 182 |
| 2022-03-17 | 125,000.00 | 127,000.00 | 124,000.00 | 127,000.00 | 123,644.31 | 456 |
| 2022-03-16 | 125,500.00 | 126,000.00 | 124,500.00 | 125,000.00 | 121,697.16 | 111 |
| 2022-03-15 | 126,500.00 | 126,500.00 | 120,000.00 | 125,500.00 | 122,183.95 | 3,098 |
| 2022-03-14 | 129,000.00 | 129,000.00 | 125,500.00 | 126,000.00 | 122,670.74 | 509 |
| 2022-03-11 | 130,500.00 | 130,500.00 | 128,000.00 | 129,000.00 | 125,591.47 | 95 |
| 2022-03-10 | 132,500.00 | 136,500.00 | 129,500.00 | 129,500.00 | 126,078.26 | 1,099 |
| 2022-03-08 | 133,000.00 | 133,000.00 | 130,000.00 | 132,500.00 | 128,998.99 | 528 |
| 2022-03-07 | 132,000.00 | 133,500.00 | 129,500.00 | 133,000.00 | 129,485.78 | 560 |
| 2022-03-04 | 132,000.00 | 134,000.00 | 131,500.00 | 134,000.00 | 130,459.36 | 335 |
| 2022-03-03 | 130,000.00 | 134,000.00 | 129,500.00 | 132,000.00 | 128,512.20 | 545 |
| 2022-03-02 | 130,000.00 | 130,000.00 | 127,500.00 | 128,500.00 | 125,104.68 | 676 |
| 2022-02-28 | 127,500.00 | 129,000.00 | 127,000.00 | 128,500.00 | 125,104.68 | 217 |
| 2022-02-25 | 127,500.00 | 128,000.00 | 126,000.00 | 127,000.00 | 123,644.31 | 266 |
| 2022-02-24 | 127,500.00 | 127,500.00 | 124,500.00 | 127,500.00 | 124,131.10 | 518 |
| 2022-02-23 | 124,000.00 | 129,000.00 | 123,500.00 | 127,500.00 | 124,131.10 | 349 |
| 2022-02-22 | 124,500.00 | 126,500.00 | 124,000.00 | 124,000.00 | 120,723.58 | 269 |
| 2022-02-21 | 123,500.00 | 129,500.00 | 123,500.00 | 126,500.00 | 123,157.53 | 337 |
| 2022-02-18 | 123,000.00 | 128,000.00 | 123,000.00 | 124,500.00 | 121,210.37 | 304 |
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.