Daehan Synthet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 133,500.00 | 137,000.00 | 133,000.00 | 134,000.00 | 129,654.05 | 345 |
| 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 |
| 2021-10-19 | 137,500.00 | 140,000.00 | 136,500.00 | 137,000.00 | 132,556.75 | 610 |
| 2021-10-18 | 133,000.00 | 143,000.00 | 133,000.00 | 138,500.00 | 134,008.10 | 577 |
| 2021-10-15 | 144,500.00 | 144,500.00 | 140,500.00 | 140,500.00 | 135,943.24 | 1,112 |
| 2021-10-14 | 138,500.00 | 143,000.00 | 138,500.00 | 140,500.00 | 135,943.24 | 3,388 |
← NewerPage 21 of 21 · 1,228 trading days
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.