Daehan Synthet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 116,000.00 | 117,100.00 | 108,700.00 | 114,800.00 | 114,108.99 | 215 |
| 2025-10-22 | 112,100.00 | 114,000.00 | 111,600.00 | 113,900.00 | 113,214.41 | 272 |
| 2025-10-21 | 110,400.00 | 112,100.00 | 110,400.00 | 110,800.00 | 110,133.07 | 277 |
| 2025-10-20 | 108,800.00 | 112,100.00 | 108,800.00 | 110,400.00 | 109,735.47 | 136 |
| 2025-10-17 | 109,800.00 | 110,000.00 | 108,500.00 | 110,000.00 | 109,337.88 | 198 |
| 2025-10-16 | 109,700.00 | 110,800.00 | 108,900.00 | 109,800.00 | 109,139.09 | 191 |
| 2025-10-15 | 109,800.00 | 109,800.00 | 108,300.00 | 109,500.00 | 108,840.89 | 249 |
| 2025-10-14 | 108,300.00 | 109,700.00 | 108,200.00 | 108,700.00 | 108,045.71 | 179 |
| 2025-10-13 | 111,300.00 | 112,300.00 | 107,700.00 | 109,100.00 | 108,443.30 | 789 |
| 2025-10-10 | 112,600.00 | 113,600.00 | 110,300.00 | 112,200.00 | 111,524.64 | 457 |
| 2025-10-02 | 113,000.00 | 113,000.00 | 112,500.00 | 112,600.00 | 111,922.23 | 37 |
| 2025-10-01 | 113,800.00 | 114,100.00 | 112,800.00 | 113,000.00 | 112,319.82 | 158 |
| 2025-09-30 | 113,200.00 | 113,200.00 | 112,100.00 | 113,100.00 | 112,419.22 | 52 |
| 2025-09-29 | 113,000.00 | 114,400.00 | 111,700.00 | 113,100.00 | 112,419.22 | 87 |
| 2025-09-26 | 114,500.00 | 115,500.00 | 110,000.00 | 114,500.00 | 113,810.79 | 144 |
| 2025-09-25 | 114,100.00 | 115,700.00 | 114,000.00 | 115,700.00 | 115,003.57 | 76 |
| 2025-09-24 | 115,600.00 | 116,400.00 | 114,000.00 | 114,400.00 | 113,711.40 | 184 |
| 2025-09-23 | 116,000.00 | 116,000.00 | 115,100.00 | 115,500.00 | 114,804.78 | 188 |
| 2025-09-22 | 117,300.00 | 117,300.00 | 115,400.00 | 115,500.00 | 114,804.78 | 127 |
| 2025-09-19 | 118,000.00 | 118,000.00 | 116,100.00 | 117,300.00 | 116,593.94 | 189 |
| 2025-09-18 | 118,900.00 | 118,900.00 | 118,600.00 | 118,600.00 | 117,886.12 | 53 |
| 2025-09-17 | 122,600.00 | 122,600.00 | 118,700.00 | 118,900.00 | 118,184.31 | 342 |
| 2025-09-16 | 124,000.00 | 124,000.00 | 120,000.00 | 122,600.00 | 121,862.04 | 332 |
| 2025-09-15 | 124,700.00 | 124,700.00 | 122,000.00 | 123,700.00 | 122,955.42 | 120 |
| 2025-09-12 | 123,300.00 | 125,100.00 | 123,300.00 | 124,700.00 | 123,949.40 | 49 |
| 2025-09-11 | 122,800.00 | 127,000.00 | 122,800.00 | 124,400.00 | 123,651.20 | 183 |
| 2025-09-10 | 124,800.00 | 125,100.00 | 122,900.00 | 124,600.00 | 123,850.00 | 191 |
| 2025-09-09 | 124,200.00 | 124,800.00 | 123,300.00 | 124,800.00 | 124,048.80 | 55 |
| 2025-09-08 | 122,400.00 | 125,100.00 | 122,400.00 | 124,500.00 | 123,750.60 | 46 |
| 2025-09-05 | 118,900.00 | 122,400.00 | 117,700.00 | 122,300.00 | 121,563.84 | 365 |
| 2025-09-04 | 117,300.00 | 118,600.00 | 117,300.00 | 117,400.00 | 116,693.34 | 81 |
| 2025-09-03 | 119,000.00 | 119,900.00 | 118,400.00 | 118,600.00 | 117,886.12 | 54 |
| 2025-09-02 | 116,400.00 | 120,000.00 | 115,500.00 | 119,700.00 | 118,979.49 | 157 |
| 2025-09-01 | 117,000.00 | 117,900.00 | 116,400.00 | 116,400.00 | 115,699.36 | 163 |
| 2025-08-29 | 117,600.00 | 118,200.00 | 116,000.00 | 117,600.00 | 116,892.13 | 369 |
| 2025-08-28 | 118,500.00 | 118,500.00 | 117,200.00 | 118,000.00 | 117,289.73 | 986 |
| 2025-08-27 | 121,700.00 | 121,700.00 | 117,900.00 | 117,900.00 | 117,190.33 | 338 |
| 2025-08-26 | 120,300.00 | 121,000.00 | 119,700.00 | 120,000.00 | 119,277.69 | 215 |
| 2025-08-25 | 122,100.00 | 122,200.00 | 121,000.00 | 121,000.00 | 120,271.67 | 107 |
| 2025-08-22 | 121,100.00 | 124,500.00 | 121,100.00 | 121,100.00 | 120,371.07 | 147 |
| 2025-08-21 | 121,200.00 | 123,300.00 | 120,900.00 | 120,900.00 | 120,172.27 | 236 |
| 2025-08-20 | 121,500.00 | 122,800.00 | 121,400.00 | 122,500.00 | 121,762.64 | 91 |
| 2025-08-19 | 124,000.00 | 125,100.00 | 122,400.00 | 124,200.00 | 123,452.41 | 113 |
| 2025-08-18 | 124,500.00 | 125,500.00 | 123,800.00 | 124,000.00 | 123,253.61 | 31 |
| 2025-08-14 | 125,200.00 | 126,200.00 | 123,600.00 | 124,500.00 | 123,750.60 | 205 |
| 2025-08-13 | 127,800.00 | 128,300.00 | 125,000.00 | 125,700.00 | 124,943.38 | 786 |
| 2025-08-12 | 128,300.00 | 130,000.00 | 127,100.00 | 128,900.00 | 128,124.12 | 304 |
| 2025-08-11 | 128,200.00 | 131,400.00 | 127,700.00 | 127,700.00 | 126,931.34 | 571 |
| 2025-08-08 | 130,600.00 | 132,000.00 | 127,700.00 | 131,500.00 | 130,708.47 | 253 |
| 2025-08-07 | 132,300.00 | 132,300.00 | 129,100.00 | 130,700.00 | 129,913.28 | 139 |
| 2025-08-06 | 129,000.00 | 132,000.00 | 129,000.00 | 131,700.00 | 130,907.26 | 56 |
| 2025-08-05 | 134,200.00 | 134,700.00 | 130,800.00 | 131,400.00 | 130,609.07 | 360 |
| 2025-08-04 | 127,300.00 | 135,000.00 | 127,300.00 | 134,700.00 | 133,889.21 | 887 |
| 2025-08-01 | 133,100.00 | 134,700.00 | 127,300.00 | 127,300.00 | 126,533.75 | 613 |
| 2025-07-31 | 136,700.00 | 136,700.00 | 134,500.00 | 134,800.00 | 133,988.60 | 37 |
| 2025-07-30 | 134,900.00 | 137,800.00 | 134,900.00 | 135,300.00 | 134,485.59 | 185 |
| 2025-07-29 | 134,500.00 | 135,200.00 | 133,800.00 | 134,900.00 | 134,088.00 | 86 |
| 2025-07-28 | 137,700.00 | 137,800.00 | 133,500.00 | 134,800.00 | 133,988.60 | 230 |
| 2025-07-25 | 134,500.00 | 136,400.00 | 133,700.00 | 136,300.00 | 135,479.57 | 366 |
| 2025-07-24 | 136,600.00 | 136,600.00 | 134,900.00 | 135,100.00 | 134,286.80 | 89 |
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.