Daehan Synthet historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	110,300.00	111,400.00	110,200.00	110,700.00	110,033.67	36
2025-04-22	110,200.00	110,300.00	107,500.00	110,200.00	109,536.68	992
2025-04-21	109,000.00	109,900.00	108,000.00	109,200.00	108,542.70	235
2025-04-18	109,800.00	109,800.00	106,300.00	108,900.00	108,244.50	132
2025-04-17	110,300.00	110,300.00	108,500.00	109,700.00	109,039.69	214
2025-04-16	109,800.00	110,100.00	108,800.00	109,300.00	108,642.09	146
2025-04-15	106,100.00	109,200.00	106,100.00	109,200.00	108,542.70	356
2025-04-14	108,800.00	109,400.00	108,100.00	108,200.00	107,548.72	585
2025-04-11	107,900.00	108,000.00	103,900.00	107,600.00	106,952.33	755
2025-04-10	106,400.00	110,800.00	106,400.00	107,500.00	106,852.93	899
2025-04-09	109,700.00	109,700.00	105,100.00	105,600.00	104,964.37	618
2025-04-08	109,700.00	110,700.00	106,400.00	109,700.00	109,039.69	356
2025-04-07	110,000.00	110,000.00	109,500.00	109,700.00	109,039.69	24
2025-04-04	106,100.00	110,400.00	106,100.00	110,400.00	109,735.47	58
2025-04-03	110,500.00	111,500.00	108,100.00	109,400.00	108,741.49	183
2025-04-02	111,100.00	111,100.00	108,400.00	110,500.00	109,834.87	587
2025-04-01	110,500.00	111,000.00	109,000.00	110,100.00	109,437.28	296
2025-03-31	109,400.00	111,500.00	109,000.00	111,000.00	110,331.86	485
2025-03-28	113,000.00	113,200.00	111,000.00	111,600.00	110,928.25	420
2025-03-27	113,200.00	113,200.00	111,800.00	113,200.00	112,518.62	381
2025-03-26	113,400.00	113,400.00	112,100.00	113,200.00	112,518.62	321
2025-03-25	113,100.00	113,100.00	111,300.00	113,000.00	112,319.82	218
2025-03-24	113,300.00	113,300.00	111,900.00	112,000.00	111,325.84	195
2025-03-21	113,000.00	113,000.00	112,400.00	112,500.00	111,822.83	322
2025-03-20	112,200.00	113,000.00	112,000.00	113,000.00	112,319.82	130
2025-03-19	111,500.00	112,400.00	111,100.00	112,200.00	111,524.64	314
2025-03-18	111,000.00	112,000.00	108,500.00	111,600.00	110,928.25	1,053
2025-03-17	113,200.00	113,200.00	108,200.00	111,500.00	110,828.85	461
2025-03-14	113,000.00	113,000.00	111,500.00	112,200.00	111,524.64	219
2025-03-13	112,500.00	113,400.00	111,000.00	112,000.00	111,325.84	323
2025-03-12	111,400.00	112,200.00	109,800.00	112,000.00	111,325.84	60
2025-03-11	112,200.00	112,300.00	110,500.00	111,200.00	110,530.66	476
2025-03-10	109,200.00	113,900.00	108,300.00	111,400.00	110,729.45	322
2025-03-07	107,900.00	109,400.00	104,200.00	109,200.00	108,542.70	414
2025-03-06	106,500.00	108,000.00	106,500.00	108,000.00	107,349.92	142
2025-03-05	105,900.00	106,500.00	105,500.00	106,500.00	105,858.95	147
2025-03-04	105,900.00	106,000.00	104,900.00	105,900.00	105,262.56	107
2025-02-28	108,100.00	108,100.00	103,300.00	105,600.00	104,964.37	212
2025-02-27	107,300.00	107,300.00	106,300.00	107,200.00	106,554.74	108
2025-02-26	107,100.00	107,100.00	106,300.00	106,900.00	106,256.54	1,024
2025-02-25	106,900.00	107,400.00	106,200.00	107,200.00	106,554.74	477
2025-02-24	106,100.00	106,800.00	105,200.00	106,700.00	106,057.74	328
2025-02-21	106,900.00	106,900.00	106,100.00	106,800.00	106,157.14	580
2025-02-20	106,100.00	106,700.00	104,800.00	106,100.00	105,461.36	175
2025-02-19	106,300.00	106,900.00	105,600.00	106,600.00	105,958.35	296
2025-02-18	105,500.00	106,800.00	105,300.00	106,300.00	105,660.15	340
2025-02-17	105,800.00	106,500.00	105,600.00	106,100.00	105,461.36	175
2025-02-14	106,800.00	106,800.00	105,300.00	105,600.00	104,964.37	408
2025-02-13	105,600.00	106,600.00	104,900.00	105,900.00	105,262.56	286
2025-02-12	106,500.00	106,500.00	104,700.00	105,600.00	104,964.37	425
2025-02-11	104,500.00	105,600.00	104,500.00	105,600.00	104,964.37	177
2025-02-10	106,300.00	106,300.00	104,300.00	104,500.00	103,870.99	696
2025-02-07	103,100.00	106,300.00	103,100.00	105,500.00	104,864.97	357
2025-02-06	103,700.00	105,300.00	103,700.00	105,300.00	104,666.17	172
2025-02-05	103,600.00	105,300.00	103,600.00	105,300.00	104,666.17	375
2025-02-04	102,600.00	105,600.00	102,600.00	104,400.00	103,771.59	180
2025-02-03	105,600.00	105,700.00	102,600.00	104,200.00	103,572.79	222
2025-01-31	106,300.00	106,300.00	104,900.00	105,800.00	105,163.16	40
2025-01-24	104,900.00	105,600.00	104,500.00	105,200.00	104,566.77	204
2025-01-23	105,600.00	105,600.00	103,200.00	104,900.00	104,268.58	345

← NewerPage 7 of 21 · 1,223 trading daysOlder →

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.