Daehan Synthet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	125,000.00	129,000.00	124,000.00	124,000.00	120,723.58	934
2022-02-16	124,000.00	128,500.00	124,000.00	125,000.00	121,697.16	37
2022-02-15	125,500.00	127,500.00	122,500.00	125,000.00	121,697.16	327
2022-02-14	128,500.00	128,500.00	123,500.00	124,500.00	121,210.37	235
2022-02-11	127,000.00	128,000.00	126,000.00	126,000.00	122,670.74	248
2022-02-10	129,000.00	129,000.00	127,000.00	127,500.00	124,131.10	466
2022-02-09	125,000.00	126,500.00	125,000.00	126,000.00	122,670.74	228
2022-02-08	127,500.00	127,500.00	125,000.00	125,000.00	121,697.16	326
2022-02-07	125,000.00	127,500.00	124,000.00	125,500.00	122,183.95	127
2022-02-04	123,500.00	125,000.00	121,500.00	125,000.00	121,697.16	157
2022-02-03	121,000.00	124,000.00	121,000.00	123,500.00	120,236.79	154
2022-01-28	117,000.00	123,000.00	115,000.00	121,000.00	117,802.85	454
2022-01-27	121,500.00	123,500.00	116,500.00	119,000.00	115,855.70	2,649
2022-01-26	122,500.00	124,000.00	120,500.00	124,000.00	120,723.58	197
2022-01-25	123,500.00	124,500.00	119,000.00	122,500.00	119,263.22	424
2022-01-24	126,500.00	126,500.00	123,500.00	125,500.00	122,183.95	119
2022-01-21	126,000.00	127,500.00	123,500.00	126,500.00	123,157.53	485
2022-01-20	127,500.00	127,500.00	124,500.00	126,000.00	122,670.74	604
2022-01-19	127,000.00	128,500.00	125,000.00	127,500.00	124,131.10	339
2022-01-18	129,500.00	130,000.00	126,000.00	128,500.00	125,104.68	309
2022-01-17	130,000.00	130,000.00	128,500.00	129,500.00	126,078.26	203
2022-01-14	131,000.00	131,500.00	129,000.00	130,000.00	126,565.05	257
2022-01-13	129,000.00	133,500.00	129,000.00	131,000.00	127,538.62	593
2022-01-12	129,000.00	132,000.00	129,000.00	129,000.00	125,591.47	305
2022-01-11	132,500.00	132,500.00	129,500.00	129,500.00	126,078.26	325
2022-01-10	134,000.00	134,000.00	130,500.00	133,000.00	129,485.78	296
2022-01-07	134,000.00	134,000.00	130,000.00	130,500.00	127,051.83	193
2022-01-06	128,000.00	133,500.00	128,000.00	130,500.00	127,051.83	982
2022-01-05	125,500.00	130,500.00	125,500.00	129,000.00	125,591.47	780
2022-01-04	122,500.00	126,000.00	122,500.00	125,500.00	122,183.95	622
2022-01-03	124,000.00	124,000.00	121,000.00	122,500.00	119,263.22	241
2021-12-30	124,500.00	125,500.00	122,500.00	124,000.00	120,723.58	209
2021-12-29	128,000.00	128,000.00	122,000.00	124,500.00	121,210.37	309
2021-12-28	121,500.00	122,500.00	121,000.00	121,500.00	117,559.46	3,555
2021-12-27	122,000.00	122,500.00	119,500.00	121,500.00	117,559.46	1,843
2021-12-24	123,500.00	124,000.00	120,500.00	122,000.00	118,043.24	533
2021-12-23	119,500.00	120,500.00	117,000.00	120,500.00	116,591.89	1,413
2021-12-22	122,000.00	122,000.00	119,000.00	119,500.00	115,624.32	597
2021-12-21	118,500.00	120,500.00	117,500.00	119,000.00	115,140.54	1,176
2021-12-20	120,000.00	120,500.00	118,500.00	119,500.00	115,624.32	1,440
2021-12-17	123,500.00	123,500.00	120,000.00	121,000.00	117,075.67	1,928
2021-12-16	122,500.00	123,500.00	122,000.00	123,500.00	119,494.59	190
2021-12-15	122,500.00	123,500.00	122,000.00	123,500.00	119,494.59	451
2021-12-14	125,000.00	125,000.00	123,000.00	123,500.00	119,494.59	212
2021-12-13	125,500.00	126,500.00	123,500.00	123,500.00	119,494.59	357
2021-12-10	127,000.00	129,000.00	125,500.00	125,500.00	121,429.73	90
2021-12-09	125,000.00	129,500.00	124,500.00	127,000.00	122,881.08	272
2021-12-08	124,000.00	126,500.00	123,500.00	125,000.00	120,945.94	454
2021-12-07	125,500.00	125,500.00	123,500.00	124,500.00	120,462.16	230
2021-12-06	123,500.00	126,000.00	123,500.00	125,500.00	121,429.73	135
2021-12-03	126,000.00	126,500.00	124,500.00	125,500.00	121,429.73	403
2021-12-02	126,000.00	126,000.00	122,000.00	126,000.00	121,913.51	167
2021-12-01	123,000.00	126,000.00	121,500.00	126,000.00	121,913.51	748
2021-11-30	126,000.00	128,000.00	122,500.00	123,000.00	119,010.81	1,116
2021-11-29	127,500.00	128,000.00	125,500.00	128,000.00	123,848.65	230
2021-11-26	130,500.00	131,500.00	128,500.00	129,000.00	124,816.21	646
2021-11-25	131,500.00	132,000.00	130,500.00	131,500.00	127,235.13	323
2021-11-24	133,000.00	137,000.00	129,500.00	131,500.00	127,235.13	844
2021-11-23	132,000.00	134,000.00	132,000.00	133,000.00	128,686.48	256
2021-11-22	133,500.00	137,000.00	133,000.00	134,000.00	129,654.05	345

← NewerPage 20 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.