Daehan Synthet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 137,700.00 | 137,700.00 | 135,000.00 | 136,600.00 | 135,777.77 | 580 |
| 2025-07-22 | 137,600.00 | 137,600.00 | 133,800.00 | 136,000.00 | 135,181.38 | 335 |
| 2025-07-21 | 138,600.00 | 138,600.00 | 132,000.00 | 135,800.00 | 134,982.58 | 715 |
| 2025-07-18 | 138,200.00 | 142,600.00 | 137,900.00 | 141,000.00 | 140,151.28 | 228 |
| 2025-07-17 | 143,000.00 | 143,100.00 | 135,200.00 | 140,100.00 | 139,256.70 | 647 |
| 2025-07-16 | 145,000.00 | 147,500.00 | 143,000.00 | 144,200.00 | 143,332.02 | 451 |
| 2025-07-15 | 147,200.00 | 148,300.00 | 147,000.00 | 148,300.00 | 147,407.34 | 433 |
| 2025-07-14 | 149,400.00 | 151,000.00 | 147,500.00 | 148,300.00 | 147,407.34 | 716 |
| 2025-07-11 | 149,800.00 | 150,200.00 | 148,700.00 | 150,000.00 | 149,097.11 | 1,281 |
| 2025-07-10 | 143,700.00 | 149,700.00 | 143,700.00 | 149,300.00 | 148,401.32 | 1,652 |
| 2025-07-09 | 141,900.00 | 144,900.00 | 141,900.00 | 143,700.00 | 142,835.03 | 207 |
| 2025-07-08 | 140,900.00 | 142,500.00 | 138,400.00 | 142,500.00 | 141,642.26 | 744 |
| 2025-07-07 | 135,400.00 | 140,400.00 | 132,400.00 | 139,900.00 | 139,057.91 | 930 |
| 2025-07-04 | 135,900.00 | 135,900.00 | 133,100.00 | 135,500.00 | 134,684.39 | 104 |
| 2025-07-03 | 134,900.00 | 136,000.00 | 132,400.00 | 134,600.00 | 133,789.81 | 98 |
| 2025-07-02 | 133,100.00 | 134,400.00 | 131,000.00 | 132,400.00 | 131,603.05 | 120 |
| 2025-07-01 | 129,600.00 | 134,000.00 | 129,600.00 | 132,300.00 | 131,503.65 | 442 |
| 2025-06-30 | 137,500.00 | 137,500.00 | 124,900.00 | 129,600.00 | 128,819.90 | 3,404 |
| 2025-06-27 | 139,000.00 | 139,700.00 | 133,500.00 | 138,300.00 | 137,467.54 | 164 |
| 2025-06-26 | 140,000.00 | 144,800.00 | 138,700.00 | 138,700.00 | 137,865.13 | 270 |
| 2025-06-25 | 143,400.00 | 145,800.00 | 140,000.00 | 143,200.00 | 142,338.04 | 198 |
| 2025-06-24 | 145,400.00 | 145,400.00 | 141,000.00 | 145,000.00 | 144,127.21 | 475 |
| 2025-06-23 | 147,900.00 | 148,700.00 | 143,400.00 | 146,000.00 | 145,121.19 | 713 |
| 2025-06-20 | 147,800.00 | 148,700.00 | 143,900.00 | 147,900.00 | 147,009.75 | 321 |
| 2025-06-19 | 148,800.00 | 148,800.00 | 146,200.00 | 147,800.00 | 146,910.35 | 147 |
| 2025-06-18 | 146,500.00 | 149,300.00 | 146,500.00 | 147,800.00 | 146,910.35 | 521 |
| 2025-06-17 | 148,400.00 | 148,900.00 | 145,600.00 | 147,300.00 | 146,413.36 | 1,186 |
| 2025-06-16 | 146,100.00 | 148,700.00 | 145,700.00 | 147,400.00 | 146,512.76 | 117 |
| 2025-06-13 | 148,500.00 | 149,700.00 | 143,500.00 | 147,300.00 | 146,413.36 | 1,681 |
| 2025-06-12 | 148,800.00 | 149,300.00 | 146,600.00 | 148,500.00 | 147,606.14 | 991 |
| 2025-06-11 | 144,700.00 | 148,600.00 | 142,600.00 | 148,500.00 | 147,606.14 | 1,144 |
| 2025-06-10 | 147,600.00 | 148,000.00 | 143,100.00 | 144,900.00 | 144,027.81 | 1,448 |
| 2025-06-09 | 142,400.00 | 149,000.00 | 142,400.00 | 147,300.00 | 146,413.36 | 1,727 |
| 2025-06-05 | 137,000.00 | 141,800.00 | 136,100.00 | 140,900.00 | 140,051.89 | 5,218 |
| 2025-06-04 | 130,400.00 | 137,800.00 | 130,400.00 | 135,600.00 | 134,783.79 | 1,424 |
| 2025-06-02 | 131,000.00 | 131,000.00 | 128,800.00 | 130,000.00 | 129,217.50 | 644 |
| 2025-05-30 | 125,800.00 | 130,500.00 | 124,800.00 | 129,800.00 | 129,018.70 | 1,088 |
| 2025-05-29 | 123,900.00 | 125,800.00 | 122,600.00 | 125,600.00 | 124,843.98 | 2,213 |
| 2025-05-28 | 123,900.00 | 123,900.00 | 122,000.00 | 123,600.00 | 122,856.02 | 96 |
| 2025-05-27 | 123,900.00 | 123,900.00 | 123,000.00 | 123,400.00 | 122,657.22 | 186 |
| 2025-05-26 | 123,800.00 | 123,900.00 | 123,300.00 | 123,700.00 | 122,955.42 | 525 |
| 2025-05-23 | 122,300.00 | 124,700.00 | 121,900.00 | 123,400.00 | 122,657.22 | 1,186 |
| 2025-05-22 | 122,400.00 | 122,400.00 | 120,000.00 | 121,300.00 | 120,569.86 | 288 |
| 2025-05-21 | 122,900.00 | 123,000.00 | 121,300.00 | 121,700.00 | 120,967.46 | 334 |
| 2025-05-20 | 122,900.00 | 122,900.00 | 119,200.00 | 121,800.00 | 121,066.85 | 242 |
| 2025-05-19 | 123,300.00 | 123,700.00 | 119,000.00 | 121,700.00 | 120,967.46 | 430 |
| 2025-05-16 | 122,600.00 | 122,700.00 | 120,700.00 | 122,100.00 | 121,365.05 | 404 |
| 2025-05-15 | 122,800.00 | 123,000.00 | 121,300.00 | 121,700.00 | 120,967.46 | 239 |
| 2025-05-14 | 122,300.00 | 123,500.00 | 120,900.00 | 122,200.00 | 121,464.45 | 605 |
| 2025-05-13 | 122,800.00 | 123,200.00 | 120,100.00 | 121,900.00 | 121,166.25 | 745 |
| 2025-05-12 | 113,400.00 | 123,000.00 | 113,000.00 | 120,700.00 | 119,973.48 | 2,907 |
| 2025-05-09 | 108,400.00 | 113,400.00 | 108,400.00 | 112,900.00 | 112,220.43 | 536 |
| 2025-05-08 | 109,400.00 | 109,800.00 | 106,400.00 | 108,400.00 | 107,747.51 | 293 |
| 2025-05-07 | 109,800.00 | 110,600.00 | 108,300.00 | 108,800.00 | 108,145.10 | 965 |
| 2025-05-02 | 109,800.00 | 110,200.00 | 108,800.00 | 109,900.00 | 109,238.48 | 90 |
| 2025-04-30 | 111,300.00 | 111,300.00 | 109,600.00 | 110,600.00 | 109,934.27 | 259 |
| 2025-04-29 | 111,700.00 | 111,700.00 | 110,800.00 | 110,800.00 | 110,133.07 | 38 |
| 2025-04-28 | 111,500.00 | 111,500.00 | 109,600.00 | 110,700.00 | 110,033.67 | 125 |
| 2025-04-25 | 111,100.00 | 111,100.00 | 108,600.00 | 110,500.00 | 109,834.87 | 229 |
| 2025-04-24 | 111,700.00 | 111,700.00 | 110,100.00 | 110,100.00 | 109,437.28 | 286 |
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.