Daehan Synthet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 122,200.00 | 125,600.00 | 122,200.00 | 122,400.00 | 122,400.00 | 167 |
| 2026-04-17 | 123,300.00 | 123,300.00 | 121,200.00 | 122,100.00 | 122,100.00 | 617 |
| 2026-04-16 | 124,000.00 | 125,300.00 | 122,500.00 | 123,300.00 | 123,300.00 | 4,371 |
| 2026-04-15 | 122,100.00 | 124,900.00 | 121,900.00 | 124,000.00 | 124,000.00 | 1,546 |
| 2026-04-14 | 121,600.00 | 122,600.00 | 120,800.00 | 121,900.00 | 121,900.00 | 2,291 |
| 2026-04-13 | 122,800.00 | 123,300.00 | 120,900.00 | 121,000.00 | 121,000.00 | 612 |
| 2026-04-10 | 121,600.00 | 126,100.00 | 120,900.00 | 124,600.00 | 124,600.00 | 3,986 |
| 2026-04-09 | 121,800.00 | 124,600.00 | 121,000.00 | 123,200.00 | 123,200.00 | 137 |
| 2026-04-08 | 120,800.00 | 121,700.00 | 120,000.00 | 121,000.00 | 121,000.00 | 70 |
| 2026-04-07 | 118,600.00 | 120,000.00 | 118,500.00 | 119,200.00 | 119,200.00 | 142 |
| 2026-04-06 | 118,900.00 | 121,300.00 | 118,500.00 | 118,900.00 | 118,900.00 | 139 |
| 2026-04-03 | 119,800.00 | 119,900.00 | 117,800.00 | 118,500.00 | 118,500.00 | 464 |
| 2026-04-02 | 123,000.00 | 123,600.00 | 117,300.00 | 117,600.00 | 117,600.00 | 1,844 |
| 2026-04-01 | 119,500.00 | 123,100.00 | 118,700.00 | 122,300.00 | 122,300.00 | 1,506 |
| 2026-03-31 | 120,000.00 | 120,000.00 | 117,000.00 | 118,300.00 | 118,300.00 | 1,226 |
| 2026-03-30 | 120,300.00 | 123,400.00 | 117,800.00 | 120,400.00 | 120,400.00 | 515 |
| 2026-03-27 | 122,600.00 | 124,500.00 | 120,900.00 | 124,500.00 | 124,500.00 | 317 |
| 2026-03-26 | 126,000.00 | 126,200.00 | 123,000.00 | 123,200.00 | 123,200.00 | 152 |
| 2026-03-25 | 124,600.00 | 127,600.00 | 124,200.00 | 124,900.00 | 124,900.00 | 183 |
| 2026-03-24 | 127,800.00 | 129,200.00 | 123,200.00 | 124,600.00 | 123,850.00 | 1,858 |
| 2026-03-23 | 135,700.00 | 135,700.00 | 125,500.00 | 127,300.00 | 126,533.75 | 745 |
| 2026-03-20 | 123,400.00 | 135,700.00 | 121,000.00 | 135,700.00 | 134,883.19 | 1,202 |
| 2026-03-19 | 125,600.00 | 125,900.00 | 123,400.00 | 123,400.00 | 122,657.22 | 230 |
| 2026-03-18 | 125,300.00 | 125,600.00 | 116,800.00 | 125,600.00 | 124,843.98 | 293 |
| 2026-03-17 | 121,900.00 | 123,600.00 | 121,900.00 | 123,400.00 | 122,657.22 | 60 |
| 2026-03-16 | 122,800.00 | 122,900.00 | 120,700.00 | 121,900.00 | 121,166.25 | 87 |
| 2026-03-13 | 121,700.00 | 124,800.00 | 121,700.00 | 121,900.00 | 121,166.25 | 1,175 |
| 2026-03-12 | 128,800.00 | 128,800.00 | 123,000.00 | 126,500.00 | 125,738.56 | 1,010 |
| 2026-03-11 | 125,100.00 | 129,000.00 | 124,800.00 | 126,000.00 | 125,241.57 | 575 |
| 2026-03-10 | 122,100.00 | 124,700.00 | 121,300.00 | 124,700.00 | 123,949.40 | 1,009 |
| 2026-03-09 | 116,700.00 | 122,200.00 | 113,200.00 | 122,100.00 | 121,365.05 | 621 |
| 2026-03-06 | 120,200.00 | 122,500.00 | 117,600.00 | 121,600.00 | 120,868.06 | 516 |
| 2026-03-05 | 117,000.00 | 120,900.00 | 117,000.00 | 120,600.00 | 119,874.08 | 1,451 |
| 2026-03-04 | 123,000.00 | 123,600.00 | 113,100.00 | 116,900.00 | 116,196.35 | 2,853 |
| 2026-03-03 | 131,700.00 | 131,700.00 | 124,400.00 | 124,600.00 | 123,850.00 | 855 |
| 2026-02-27 | 136,500.00 | 136,600.00 | 130,700.00 | 131,700.00 | 130,907.26 | 1,380 |
| 2026-02-26 | 142,500.00 | 148,800.00 | 136,000.00 | 136,500.00 | 135,678.37 | 1,451 |
| 2026-02-25 | 130,100.00 | 147,000.00 | 129,600.00 | 141,400.00 | 140,548.88 | 4,277 |
| 2026-02-24 | 130,000.00 | 130,900.00 | 128,900.00 | 130,000.00 | 129,217.50 | 1,953 |
| 2026-02-23 | 129,900.00 | 134,600.00 | 129,900.00 | 130,000.00 | 129,217.50 | 777 |
| 2026-02-20 | 128,200.00 | 129,000.00 | 127,000.00 | 129,000.00 | 128,223.52 | 453 |
| 2026-02-19 | 128,300.00 | 128,500.00 | 125,500.00 | 128,200.00 | 127,428.33 | 771 |
| 2026-02-13 | 132,000.00 | 132,000.00 | 126,000.00 | 128,200.00 | 127,428.33 | 745 |
| 2026-02-12 | 124,000.00 | 137,000.00 | 124,000.00 | 132,100.00 | 131,304.86 | 3,447 |
| 2026-02-11 | 119,100.00 | 125,900.00 | 119,100.00 | 125,500.00 | 124,744.58 | 1,204 |
| 2026-02-10 | 116,300.00 | 118,900.00 | 116,300.00 | 118,600.00 | 117,886.12 | 610 |
| 2026-02-09 | 115,700.00 | 117,300.00 | 114,600.00 | 116,200.00 | 115,500.56 | 522 |
| 2026-02-06 | 117,700.00 | 117,700.00 | 113,200.00 | 115,700.00 | 115,003.57 | 274 |
| 2026-02-05 | 117,700.00 | 119,800.00 | 115,900.00 | 117,400.00 | 116,693.34 | 649 |
| 2026-02-04 | 114,300.00 | 116,700.00 | 113,300.00 | 116,700.00 | 115,997.55 | 961 |
| 2026-02-03 | 112,500.00 | 115,000.00 | 112,500.00 | 114,500.00 | 113,810.79 | 602 |
| 2026-02-02 | 113,000.00 | 113,900.00 | 111,600.00 | 112,700.00 | 112,021.63 | 1,343 |
| 2026-01-30 | 113,600.00 | 113,600.00 | 111,500.00 | 113,000.00 | 112,319.82 | 295 |
| 2026-01-29 | 112,800.00 | 113,900.00 | 111,300.00 | 113,900.00 | 113,214.41 | 573 |
| 2026-01-28 | 114,300.00 | 114,300.00 | 111,500.00 | 112,800.00 | 112,121.03 | 770 |
| 2026-01-27 | 120,000.00 | 121,800.00 | 112,700.00 | 114,300.00 | 113,612.00 | 422 |
| 2026-01-26 | 115,000.00 | 119,100.00 | 113,000.00 | 118,600.00 | 117,886.12 | 429 |
| 2026-01-23 | 111,500.00 | 115,000.00 | 111,500.00 | 114,900.00 | 114,208.39 | 458 |
| 2026-01-22 | 111,500.00 | 112,800.00 | 110,200.00 | 111,500.00 | 110,828.85 | 176 |
| 2026-01-21 | 113,000.00 | 113,000.00 | 110,600.00 | 111,900.00 | 111,226.44 | 224 |
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.