Daehan Synthet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 107,000.00 | 109,300.00 | 104,800.00 | 109,000.00 | 109,000.00 | 148 |
| 2026-07-16 | 105,200.00 | 112,000.00 | 105,200.00 | 109,300.00 | 109,300.00 | 249 |
| 2026-07-15 | 105,100.00 | 110,000.00 | 105,000.00 | 109,900.00 | 109,900.00 | 239 |
| 2026-07-14 | 109,000.00 | 109,000.00 | 104,000.00 | 108,000.00 | 108,000.00 | 1,453 |
| 2026-07-13 | 107,100.00 | 110,200.00 | 105,000.00 | 107,400.00 | 107,400.00 | 134 |
| 2026-07-10 | 108,900.00 | 108,900.00 | 105,300.00 | 108,000.00 | 108,000.00 | 61 |
| 2026-07-09 | 109,000.00 | 109,000.00 | 103,500.00 | 108,000.00 | 108,000.00 | 120 |
| 2026-07-08 | 103,800.00 | 107,400.00 | 103,600.00 | 107,000.00 | 107,000.00 | 171 |
| 2026-07-07 | 107,600.00 | 107,600.00 | 103,500.00 | 105,700.00 | 105,700.00 | 120 |
| 2026-07-06 | 102,500.00 | 106,300.00 | 102,500.00 | 105,800.00 | 105,800.00 | 157 |
| 2026-07-03 | 106,200.00 | 106,900.00 | 103,000.00 | 105,100.00 | 105,100.00 | 56 |
| 2026-07-02 | 106,100.00 | 106,100.00 | 102,500.00 | 103,900.00 | 103,900.00 | 170 |
| 2026-07-01 | 105,100.00 | 105,300.00 | 102,300.00 | 104,000.00 | 104,000.00 | 671 |
| 2026-06-30 | 103,100.00 | 106,200.00 | 101,200.00 | 105,300.00 | 105,300.00 | 1,446 |
| 2026-06-29 | 107,200.00 | 108,900.00 | 102,700.00 | 106,000.00 | 106,000.00 | 1,037 |
| 2026-06-26 | 106,100.00 | 109,000.00 | 102,000.00 | 107,200.00 | 107,200.00 | 293 |
| 2026-06-25 | 106,400.00 | 108,800.00 | 105,300.00 | 107,600.00 | 107,600.00 | 42 |
| 2026-06-24 | 108,800.00 | 108,800.00 | 105,400.00 | 107,800.00 | 107,800.00 | 120 |
| 2026-06-23 | 106,300.00 | 112,300.00 | 106,300.00 | 109,500.00 | 109,500.00 | 120 |
| 2026-06-22 | 110,800.00 | 110,800.00 | 105,000.00 | 110,100.00 | 110,100.00 | 194 |
| 2026-06-19 | 113,400.00 | 115,800.00 | 107,700.00 | 110,900.00 | 110,900.00 | 305 |
| 2026-06-18 | 115,000.00 | 115,000.00 | 110,900.00 | 111,000.00 | 111,000.00 | 335 |
| 2026-06-17 | 114,300.00 | 116,100.00 | 112,300.00 | 115,000.00 | 115,000.00 | 113 |
| 2026-06-16 | 117,100.00 | 117,100.00 | 112,300.00 | 114,900.00 | 114,900.00 | 163 |
| 2026-06-15 | 110,100.00 | 118,000.00 | 110,100.00 | 114,500.00 | 114,500.00 | 182 |
| 2026-06-12 | 115,900.00 | 115,900.00 | 113,300.00 | 114,300.00 | 114,300.00 | 71 |
| 2026-06-11 | 110,100.00 | 115,700.00 | 110,100.00 | 114,300.00 | 114,300.00 | 14 |
| 2026-06-10 | 113,100.00 | 113,500.00 | 109,000.00 | 113,500.00 | 113,500.00 | 63 |
| 2026-06-09 | 114,400.00 | 115,000.00 | 108,200.00 | 113,100.00 | 113,100.00 | 249 |
| 2026-06-08 | 113,700.00 | 113,700.00 | 105,000.00 | 111,500.00 | 111,500.00 | 274 |
| 2026-06-05 | 115,600.00 | 115,600.00 | 112,100.00 | 113,800.00 | 113,800.00 | 90 |
| 2026-06-04 | 114,800.00 | 115,200.00 | 111,800.00 | 114,000.00 | 114,000.00 | 143 |
| 2026-06-02 | 113,100.00 | 115,700.00 | 108,800.00 | 112,300.00 | 112,300.00 | 366 |
| 2026-06-01 | 112,500.00 | 113,100.00 | 110,900.00 | 112,200.00 | 112,200.00 | 314 |
| 2026-05-29 | 113,600.00 | 115,200.00 | 111,600.00 | 113,000.00 | 113,000.00 | 451 |
| 2026-05-28 | 115,300.00 | 115,300.00 | 113,100.00 | 113,600.00 | 113,600.00 | 49 |
| 2026-05-27 | 117,300.00 | 119,300.00 | 113,000.00 | 115,000.00 | 115,000.00 | 333 |
| 2026-05-26 | 114,500.00 | 118,900.00 | 111,000.00 | 117,300.00 | 117,300.00 | 1,691 |
| 2026-05-22 | 114,400.00 | 117,300.00 | 114,100.00 | 115,500.00 | 115,500.00 | 528 |
| 2026-05-21 | 115,400.00 | 120,400.00 | 115,400.00 | 115,400.00 | 115,400.00 | 700 |
| 2026-05-20 | 118,500.00 | 119,900.00 | 114,000.00 | 117,800.00 | 117,800.00 | 574 |
| 2026-05-19 | 118,700.00 | 120,900.00 | 114,800.00 | 119,200.00 | 119,200.00 | 759 |
| 2026-05-18 | 116,700.00 | 120,200.00 | 115,300.00 | 118,700.00 | 118,700.00 | 188 |
| 2026-05-15 | 121,100.00 | 121,100.00 | 116,900.00 | 117,100.00 | 117,100.00 | 376 |
| 2026-05-14 | 117,100.00 | 121,600.00 | 117,000.00 | 118,400.00 | 118,400.00 | 238 |
| 2026-05-13 | 119,700.00 | 120,900.00 | 117,000.00 | 119,000.00 | 119,000.00 | 43 |
| 2026-05-12 | 120,500.00 | 120,500.00 | 117,100.00 | 119,900.00 | 119,900.00 | 236 |
| 2026-05-11 | 119,500.00 | 120,900.00 | 118,800.00 | 120,500.00 | 120,500.00 | 236 |
| 2026-05-08 | 118,500.00 | 120,400.00 | 118,500.00 | 120,400.00 | 120,400.00 | 237 |
| 2026-05-07 | 119,100.00 | 119,400.00 | 117,000.00 | 118,900.00 | 118,900.00 | 756 |
| 2026-05-06 | 122,500.00 | 122,500.00 | 117,800.00 | 118,400.00 | 118,400.00 | 4,789 |
| 2026-05-04 | 124,000.00 | 126,000.00 | 122,600.00 | 122,600.00 | 122,600.00 | 133 |
| 2026-04-30 | 124,000.00 | 124,900.00 | 121,500.00 | 124,300.00 | 124,300.00 | 175 |
| 2026-04-29 | 122,200.00 | 124,200.00 | 121,500.00 | 123,400.00 | 123,400.00 | 451 |
| 2026-04-28 | 122,800.00 | 124,400.00 | 120,200.00 | 121,000.00 | 121,000.00 | 889 |
| 2026-04-27 | 122,000.00 | 123,700.00 | 121,800.00 | 121,800.00 | 121,800.00 | 370 |
| 2026-04-24 | 122,800.00 | 122,900.00 | 121,900.00 | 122,000.00 | 122,000.00 | 67 |
| 2026-04-23 | 121,900.00 | 123,300.00 | 120,500.00 | 121,700.00 | 121,700.00 | 2,453 |
| 2026-04-22 | 122,000.00 | 123,000.00 | 122,000.00 | 123,000.00 | 123,000.00 | 86 |
| 2026-04-21 | 122,400.00 | 124,300.00 | 122,000.00 | 122,000.00 | 122,000.00 | 80 |
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.