Daehan Synthet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 106,900.00 | 107,000.00 | 105,300.00 | 105,600.00 | 104,964.37 | 47 |
| 2025-01-21 | 106,700.00 | 106,800.00 | 104,700.00 | 105,900.00 | 105,262.56 | 52 |
| 2025-01-20 | 105,200.00 | 106,000.00 | 104,800.00 | 105,800.00 | 105,163.16 | 68 |
| 2025-01-17 | 105,900.00 | 106,500.00 | 105,400.00 | 106,200.00 | 105,560.75 | 44 |
| 2025-01-16 | 106,200.00 | 106,200.00 | 105,400.00 | 105,900.00 | 105,262.56 | 23 |
| 2025-01-15 | 104,300.00 | 105,900.00 | 104,300.00 | 105,100.00 | 104,467.38 | 36 |
| 2025-01-14 | 107,600.00 | 107,600.00 | 103,000.00 | 106,400.00 | 105,759.55 | 74 |
| 2025-01-13 | 105,800.00 | 106,900.00 | 104,600.00 | 106,200.00 | 105,560.75 | 51 |
| 2025-01-10 | 106,500.00 | 107,400.00 | 105,500.00 | 106,900.00 | 106,256.54 | 192 |
| 2025-01-09 | 106,300.00 | 106,500.00 | 105,200.00 | 106,500.00 | 105,858.95 | 251 |
| 2025-01-08 | 106,700.00 | 106,700.00 | 105,300.00 | 105,300.00 | 104,666.17 | 74 |
| 2025-01-07 | 106,100.00 | 106,100.00 | 105,300.00 | 105,600.00 | 104,964.37 | 87 |
| 2025-01-06 | 107,800.00 | 107,800.00 | 105,100.00 | 105,300.00 | 104,666.17 | 219 |
| 2025-01-03 | 107,500.00 | 107,900.00 | 106,000.00 | 107,900.00 | 107,250.52 | 229 |
| 2025-01-02 | 104,200.00 | 106,100.00 | 102,600.00 | 106,100.00 | 105,461.36 | 212 |
| 2024-12-30 | 104,900.00 | 104,900.00 | 103,400.00 | 104,700.00 | 104,069.78 | 20 |
| 2024-12-27 | 104,800.00 | 104,800.00 | 102,700.00 | 103,900.00 | 103,274.60 | 2,398 |
| 2024-12-26 | 107,600.00 | 107,600.00 | 104,000.00 | 104,600.00 | 103,224.90 | 524 |
| 2024-12-24 | 109,600.00 | 109,600.00 | 105,800.00 | 107,000.00 | 105,593.35 | 388 |
| 2024-12-23 | 108,600.00 | 111,700.00 | 105,000.00 | 109,800.00 | 108,356.54 | 177 |
| 2024-12-20 | 111,400.00 | 111,500.00 | 109,000.00 | 111,500.00 | 110,034.19 | 47 |
| 2024-12-19 | 111,600.00 | 111,600.00 | 110,000.00 | 111,500.00 | 110,034.19 | 6 |
| 2024-12-18 | 111,700.00 | 111,700.00 | 110,700.00 | 111,600.00 | 110,132.88 | 48 |
| 2024-12-17 | 111,700.00 | 111,700.00 | 109,200.00 | 111,600.00 | 110,132.88 | 30 |
| 2024-12-16 | 111,500.00 | 111,600.00 | 108,200.00 | 111,400.00 | 109,935.51 | 78 |
| 2024-12-13 | 111,900.00 | 111,900.00 | 107,900.00 | 110,700.00 | 109,244.71 | 41 |
| 2024-12-12 | 112,000.00 | 112,000.00 | 109,500.00 | 110,900.00 | 109,442.08 | 167 |
| 2024-12-11 | 107,800.00 | 112,000.00 | 107,800.00 | 111,000.00 | 109,540.76 | 173 |
| 2024-12-10 | 113,800.00 | 113,800.00 | 108,800.00 | 111,000.00 | 109,540.76 | 642 |
| 2024-12-09 | 113,300.00 | 113,700.00 | 106,600.00 | 113,100.00 | 111,613.16 | 1,849 |
| 2024-12-06 | 115,600.00 | 116,100.00 | 105,100.00 | 113,800.00 | 112,303.95 | 1,230 |
| 2024-12-05 | 116,500.00 | 116,500.00 | 113,900.00 | 115,600.00 | 114,080.29 | 218 |
| 2024-12-04 | 116,000.00 | 116,000.00 | 115,600.00 | 115,600.00 | 114,080.29 | 240 |
| 2024-12-03 | 117,200.00 | 117,200.00 | 115,600.00 | 116,000.00 | 114,475.03 | 690 |
| 2024-12-02 | 112,200.00 | 116,800.00 | 112,200.00 | 116,500.00 | 114,968.46 | 1,082 |
| 2024-11-29 | 116,600.00 | 117,000.00 | 115,000.00 | 116,100.00 | 114,573.72 | 1,151 |
| 2024-11-28 | 116,700.00 | 117,100.00 | 116,500.00 | 116,600.00 | 115,067.14 | 877 |
| 2024-11-27 | 117,200.00 | 117,200.00 | 116,500.00 | 117,000.00 | 115,461.89 | 891 |
| 2024-11-26 | 117,500.00 | 117,500.00 | 116,200.00 | 116,500.00 | 114,968.46 | 1,110 |
| 2024-11-25 | 117,000.00 | 117,000.00 | 116,000.00 | 116,500.00 | 114,968.46 | 170 |
| 2024-11-22 | 115,500.00 | 116,600.00 | 115,400.00 | 116,300.00 | 114,771.09 | 825 |
| 2024-11-21 | 112,600.00 | 117,000.00 | 112,600.00 | 115,500.00 | 113,981.61 | 1,215 |
| 2024-11-20 | 117,500.00 | 117,500.00 | 115,900.00 | 117,100.00 | 115,560.57 | 693 |
| 2024-11-19 | 117,200.00 | 117,300.00 | 115,300.00 | 116,700.00 | 115,165.83 | 849 |
| 2024-11-18 | 116,100.00 | 116,500.00 | 115,100.00 | 116,500.00 | 114,968.46 | 1,707 |
| 2024-11-15 | 115,700.00 | 115,700.00 | 113,500.00 | 115,600.00 | 114,080.29 | 1,420 |
| 2024-11-14 | 114,100.00 | 115,000.00 | 113,000.00 | 115,000.00 | 113,488.18 | 340 |
| 2024-11-13 | 114,700.00 | 114,700.00 | 110,100.00 | 114,300.00 | 112,797.38 | 626 |
| 2024-11-12 | 114,900.00 | 115,000.00 | 111,500.00 | 114,000.00 | 112,501.32 | 973 |
| 2024-11-11 | 112,700.00 | 117,400.00 | 112,700.00 | 114,900.00 | 113,389.49 | 677 |
| 2024-11-08 | 117,500.00 | 117,500.00 | 116,600.00 | 117,400.00 | 115,856.63 | 1,036 |
| 2024-11-07 | 117,000.00 | 118,000.00 | 116,300.00 | 117,500.00 | 115,955.31 | 801 |
| 2024-11-06 | 115,700.00 | 118,000.00 | 115,700.00 | 117,600.00 | 116,054.00 | 734 |
| 2024-11-05 | 116,800.00 | 118,000.00 | 116,800.00 | 117,800.00 | 116,251.37 | 1,062 |
| 2024-11-04 | 118,000.00 | 118,500.00 | 117,000.00 | 118,000.00 | 116,448.74 | 1,166 |
| 2024-11-01 | 118,000.00 | 118,000.00 | 117,300.00 | 118,000.00 | 116,448.74 | 10 |
| 2024-10-31 | 115,100.00 | 117,900.00 | 115,100.00 | 117,600.00 | 116,054.00 | 52 |
| 2024-10-30 | 117,500.00 | 117,500.00 | 116,800.00 | 117,500.00 | 115,955.31 | 190 |
| 2024-10-29 | 116,000.00 | 117,700.00 | 116,000.00 | 117,700.00 | 116,152.68 | 244 |
| 2024-10-28 | 117,900.00 | 117,900.00 | 115,800.00 | 117,200.00 | 115,659.26 | 844 |
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.