Daehan Synthet historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	134,000.00	136,000.00	134,000.00	135,000.00	130,621.62	107
2021-11-18	138,000.00	138,000.00	135,000.00	135,000.00	130,621.62	234
2021-11-17	140,500.00	143,000.00	135,500.00	138,500.00	134,008.10	1,330
2021-11-16	142,000.00	143,500.00	139,500.00	139,500.00	134,975.67	730
2021-11-15	144,000.00	144,000.00	139,500.00	143,000.00	138,362.16	1,746
2021-11-12	140,000.00	141,000.00	138,500.00	140,000.00	135,459.46	759
2021-11-11	137,000.00	139,500.00	137,000.00	139,000.00	134,491.89	1,352
2021-11-10	138,000.00	138,500.00	137,000.00	138,000.00	133,524.32	581
2021-11-09	140,000.00	140,000.00	136,000.00	138,000.00	133,524.32	208
2021-11-08	132,500.00	138,000.00	132,500.00	137,000.00	132,556.75	1,292
2021-11-05	130,500.00	135,000.00	130,000.00	132,500.00	128,202.70	1,365
2021-11-04	136,500.00	138,000.00	129,500.00	130,500.00	126,267.56	3,229
2021-11-03	139,500.00	139,500.00	137,000.00	138,500.00	134,008.10	473
2021-11-02	135,000.00	139,500.00	132,000.00	139,500.00	134,975.67	1,898
2021-11-01	136,000.00	138,000.00	134,500.00	135,000.00	130,621.62	470
2021-10-29	136,500.00	136,500.00	135,000.00	136,500.00	132,072.97	180
2021-10-28	135,500.00	137,500.00	135,500.00	136,500.00	132,072.97	252
2021-10-27	143,000.00	143,000.00	136,500.00	136,500.00	132,072.97	708
2021-10-26	139,000.00	140,000.00	136,500.00	138,000.00	133,524.32	612
2021-10-25	138,500.00	139,500.00	138,000.00	139,000.00	134,491.89	243
2021-10-22	135,500.00	140,500.00	134,500.00	138,500.00	134,008.10	665
2021-10-21	135,500.00	136,500.00	132,000.00	136,500.00	132,072.97	366
2021-10-20	140,000.00	140,000.00	135,000.00	137,500.00	133,040.54	331

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.