Daehan Synthet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 113,500.00 | 113,800.00 | 110,000.00 | 111,500.00 | 110,828.85 | 212 |
| 2026-01-19 | 110,300.00 | 112,400.00 | 109,000.00 | 111,900.00 | 111,226.44 | 916 |
| 2026-01-16 | 112,000.00 | 113,700.00 | 111,400.00 | 112,400.00 | 111,723.44 | 190 |
| 2026-01-15 | 110,100.00 | 112,700.00 | 109,800.00 | 112,700.00 | 112,021.63 | 460 |
| 2026-01-14 | 113,700.00 | 113,800.00 | 111,500.00 | 111,500.00 | 110,828.85 | 290 |
| 2026-01-13 | 113,200.00 | 113,800.00 | 110,900.00 | 112,600.00 | 111,922.23 | 81 |
| 2026-01-12 | 113,600.00 | 113,800.00 | 111,800.00 | 113,800.00 | 113,115.01 | 198 |
| 2026-01-09 | 114,500.00 | 114,500.00 | 113,400.00 | 113,500.00 | 112,816.81 | 39 |
| 2026-01-08 | 114,000.00 | 114,900.00 | 113,500.00 | 114,900.00 | 114,208.39 | 23 |
| 2026-01-07 | 117,100.00 | 117,100.00 | 113,900.00 | 114,000.00 | 113,313.80 | 75 |
| 2026-01-06 | 117,000.00 | 117,000.00 | 113,300.00 | 115,600.00 | 114,904.17 | 303 |
| 2026-01-05 | 119,800.00 | 119,800.00 | 117,000.00 | 117,000.00 | 116,295.75 | 65 |
| 2026-01-02 | 117,100.00 | 119,600.00 | 117,100.00 | 117,700.00 | 116,991.53 | 67 |
| 2025-12-30 | 119,700.00 | 119,700.00 | 116,700.00 | 117,200.00 | 116,494.54 | 139 |
| 2025-12-29 | 118,200.00 | 119,500.00 | 117,800.00 | 117,800.00 | 117,090.93 | 70 |
| 2025-12-26 | 119,700.00 | 119,700.00 | 118,100.00 | 118,200.00 | 117,488.52 | 186 |
| 2025-12-24 | 117,500.00 | 122,400.00 | 117,500.00 | 119,700.00 | 118,979.49 | 39 |
| 2025-12-23 | 121,000.00 | 121,000.00 | 118,600.00 | 118,600.00 | 117,886.12 | 42 |
| 2025-12-22 | 121,300.00 | 122,400.00 | 119,000.00 | 120,100.00 | 119,377.09 | 240 |
| 2025-12-19 | 122,900.00 | 123,900.00 | 120,900.00 | 121,700.00 | 120,967.46 | 149 |
| 2025-12-18 | 121,500.00 | 123,600.00 | 121,500.00 | 123,000.00 | 122,259.63 | 241 |
| 2025-12-17 | 123,500.00 | 123,500.00 | 121,400.00 | 123,300.00 | 122,557.83 | 39 |
| 2025-12-16 | 124,000.00 | 124,000.00 | 120,800.00 | 122,600.00 | 121,862.04 | 414 |
| 2025-12-15 | 122,800.00 | 124,900.00 | 122,600.00 | 122,800.00 | 122,060.83 | 1,295 |
| 2025-12-12 | 120,600.00 | 124,000.00 | 120,600.00 | 122,500.00 | 121,762.64 | 775 |
| 2025-12-11 | 119,500.00 | 122,000.00 | 119,500.00 | 120,600.00 | 119,874.08 | 700 |
| 2025-12-10 | 119,100.00 | 121,100.00 | 118,400.00 | 119,500.00 | 118,780.70 | 56 |
| 2025-12-09 | 119,000.00 | 121,000.00 | 119,000.00 | 120,000.00 | 119,277.69 | 74 |
| 2025-12-08 | 121,500.00 | 121,700.00 | 119,000.00 | 120,100.00 | 119,377.09 | 560 |
| 2025-12-05 | 119,600.00 | 120,000.00 | 117,900.00 | 119,400.00 | 118,681.30 | 110 |
| 2025-12-04 | 120,700.00 | 120,800.00 | 119,600.00 | 119,600.00 | 118,880.10 | 168 |
| 2025-12-03 | 116,500.00 | 122,000.00 | 116,500.00 | 122,000.00 | 121,265.65 | 1,085 |
| 2025-12-02 | 116,600.00 | 118,600.00 | 116,500.00 | 117,600.00 | 116,892.13 | 104 |
| 2025-12-01 | 121,000.00 | 121,000.00 | 117,500.00 | 117,500.00 | 116,792.74 | 73 |
| 2025-11-28 | 117,900.00 | 119,800.00 | 117,900.00 | 119,800.00 | 119,078.89 | 15 |
| 2025-11-27 | 117,600.00 | 120,700.00 | 117,300.00 | 118,700.00 | 117,985.51 | 168 |
| 2025-11-26 | 118,300.00 | 120,000.00 | 118,000.00 | 118,400.00 | 117,687.32 | 71 |
| 2025-11-25 | 115,900.00 | 119,700.00 | 115,900.00 | 119,100.00 | 118,383.11 | 106 |
| 2025-11-24 | 117,300.00 | 119,800.00 | 117,300.00 | 119,800.00 | 119,078.89 | 146 |
| 2025-11-21 | 115,100.00 | 117,300.00 | 115,100.00 | 117,300.00 | 116,593.94 | 27 |
| 2025-11-20 | 117,900.00 | 118,000.00 | 115,100.00 | 116,600.00 | 115,898.15 | 173 |
| 2025-11-19 | 115,400.00 | 117,900.00 | 115,400.00 | 117,900.00 | 117,190.33 | 79 |
| 2025-11-18 | 116,800.00 | 117,800.00 | 112,000.00 | 116,400.00 | 115,699.36 | 103 |
| 2025-11-17 | 117,100.00 | 117,300.00 | 115,600.00 | 116,800.00 | 116,096.95 | 18 |
| 2025-11-14 | 116,000.00 | 118,500.00 | 115,800.00 | 117,100.00 | 116,395.14 | 35 |
| 2025-11-13 | 117,500.00 | 118,000.00 | 115,600.00 | 115,600.00 | 114,904.17 | 44 |
| 2025-11-12 | 115,000.00 | 117,800.00 | 114,900.00 | 117,500.00 | 116,792.74 | 231 |
| 2025-11-11 | 116,700.00 | 117,000.00 | 112,500.00 | 115,000.00 | 114,307.78 | 146 |
| 2025-11-10 | 113,800.00 | 119,000.00 | 113,800.00 | 116,700.00 | 115,997.55 | 67 |
| 2025-11-07 | 111,900.00 | 117,000.00 | 111,800.00 | 114,000.00 | 113,313.80 | 247 |
| 2025-11-06 | 109,600.00 | 111,900.00 | 108,800.00 | 111,900.00 | 111,226.44 | 174 |
| 2025-11-05 | 113,300.00 | 113,300.00 | 108,900.00 | 109,600.00 | 108,940.29 | 295 |
| 2025-11-04 | 114,700.00 | 116,400.00 | 110,400.00 | 113,300.00 | 112,618.02 | 510 |
| 2025-11-03 | 117,100.00 | 118,300.00 | 116,600.00 | 116,600.00 | 115,898.15 | 890 |
| 2025-10-31 | 118,700.00 | 118,700.00 | 117,100.00 | 117,100.00 | 116,395.14 | 99 |
| 2025-10-30 | 118,700.00 | 121,000.00 | 116,900.00 | 118,600.00 | 117,886.12 | 285 |
| 2025-10-29 | 120,000.00 | 122,000.00 | 119,700.00 | 120,000.00 | 119,277.69 | 236 |
| 2025-10-28 | 118,000.00 | 122,000.00 | 117,400.00 | 122,000.00 | 121,265.65 | 262 |
| 2025-10-27 | 116,700.00 | 119,200.00 | 116,600.00 | 119,200.00 | 118,482.50 | 235 |
| 2025-10-24 | 115,700.00 | 117,700.00 | 115,700.00 | 117,000.00 | 116,295.75 | 40 |
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.