Daehan Synthet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 119,600.00 | 119,600.00 | 116,200.00 | 118,600.00 | 117,040.85 | 2,627 |
| 2024-10-24 | 121,200.00 | 121,200.00 | 116,200.00 | 119,000.00 | 117,435.59 | 7,232 |
| 2024-10-23 | 122,000.00 | 122,000.00 | 119,500.00 | 121,000.00 | 119,409.30 | 6,376 |
| 2024-10-22 | 121,800.00 | 121,800.00 | 120,600.00 | 121,200.00 | 119,606.67 | 3,430 |
| 2024-10-21 | 121,500.00 | 121,700.00 | 120,700.00 | 121,300.00 | 119,705.36 | 432 |
| 2024-10-18 | 121,000.00 | 121,800.00 | 120,100.00 | 121,000.00 | 119,409.30 | 1,023 |
| 2024-10-17 | 121,000.00 | 121,700.00 | 120,000.00 | 121,000.00 | 119,409.30 | 1,045 |
| 2024-10-16 | 121,600.00 | 122,100.00 | 119,400.00 | 121,000.00 | 119,409.30 | 2,618 |
| 2024-10-15 | 122,400.00 | 122,600.00 | 120,000.00 | 122,100.00 | 120,494.84 | 3,554 |
| 2024-10-14 | 120,300.00 | 122,600.00 | 119,700.00 | 122,600.00 | 120,988.27 | 2,819 |
| 2024-10-11 | 120,000.00 | 121,900.00 | 120,000.00 | 120,800.00 | 119,211.93 | 713 |
| 2024-10-10 | 119,500.00 | 120,600.00 | 119,500.00 | 120,200.00 | 118,619.82 | 317 |
| 2024-10-08 | 120,000.00 | 121,200.00 | 118,500.00 | 120,000.00 | 118,422.45 | 2,600 |
| 2024-10-07 | 123,200.00 | 123,200.00 | 118,600.00 | 119,400.00 | 117,830.33 | 3,329 |
| 2024-10-04 | 123,000.00 | 123,600.00 | 122,700.00 | 123,300.00 | 121,679.06 | 884 |
| 2024-10-02 | 123,700.00 | 123,700.00 | 122,400.00 | 123,000.00 | 121,383.01 | 847 |
| 2024-09-30 | 121,400.00 | 123,600.00 | 121,400.00 | 122,900.00 | 121,284.32 | 3,347 |
| 2024-09-27 | 119,500.00 | 121,700.00 | 119,000.00 | 121,300.00 | 119,705.36 | 1,520 |
| 2024-09-26 | 118,100.00 | 119,200.00 | 118,000.00 | 119,200.00 | 117,632.96 | 1,617 |
| 2024-09-25 | 113,800.00 | 117,700.00 | 113,800.00 | 116,900.00 | 115,363.20 | 3,212 |
| 2024-09-24 | 112,000.00 | 113,100.00 | 110,800.00 | 113,100.00 | 111,613.16 | 2,030 |
| 2024-09-23 | 107,400.00 | 111,600.00 | 107,400.00 | 111,300.00 | 109,836.82 | 2,210 |
| 2024-09-20 | 107,500.00 | 107,500.00 | 105,900.00 | 107,300.00 | 105,889.40 | 625 |
| 2024-09-19 | 106,000.00 | 106,700.00 | 105,600.00 | 106,700.00 | 105,297.29 | 1,005 |
| 2024-09-13 | 105,800.00 | 108,000.00 | 104,000.00 | 106,000.00 | 104,606.49 | 4,382 |
| 2024-09-12 | 99,200.00 | 99,200.00 | 98,300.00 | 99,100.00 | 97,797.20 | 155 |
| 2024-09-11 | 99,200.00 | 99,900.00 | 98,700.00 | 99,200.00 | 97,895.89 | 664 |
| 2024-09-10 | 99,300.00 | 99,300.00 | 98,300.00 | 99,100.00 | 97,797.20 | 63 |
| 2024-09-09 | 96,400.00 | 98,700.00 | 96,400.00 | 98,700.00 | 97,402.46 | 319 |
| 2024-09-06 | 99,000.00 | 99,000.00 | 97,700.00 | 98,800.00 | 97,501.15 | 3,916 |
| 2024-09-05 | 99,100.00 | 99,100.00 | 97,900.00 | 98,500.00 | 97,205.09 | 303 |
| 2024-09-04 | 99,000.00 | 99,600.00 | 98,500.00 | 98,500.00 | 97,205.09 | 259 |
| 2024-09-03 | 99,500.00 | 100,400.00 | 99,000.00 | 99,000.00 | 97,698.52 | 60 |
| 2024-09-02 | 99,200.00 | 100,300.00 | 99,200.00 | 99,800.00 | 98,488.00 | 118 |
| 2024-08-30 | 100,000.00 | 100,500.00 | 99,700.00 | 100,400.00 | 99,080.11 | 46 |
| 2024-08-29 | 99,800.00 | 100,100.00 | 99,500.00 | 100,000.00 | 98,685.37 | 281 |
| 2024-08-28 | 100,000.00 | 100,000.00 | 99,800.00 | 100,000.00 | 98,685.37 | 59 |
| 2024-08-27 | 100,400.00 | 100,400.00 | 99,800.00 | 99,800.00 | 98,488.00 | 37 |
| 2024-08-26 | 100,700.00 | 101,700.00 | 100,400.00 | 100,400.00 | 99,080.11 | 134 |
| 2024-08-23 | 101,600.00 | 102,300.00 | 101,200.00 | 101,700.00 | 100,363.02 | 82 |
| 2024-08-22 | 103,100.00 | 103,100.00 | 101,800.00 | 102,200.00 | 100,856.45 | 32 |
| 2024-08-21 | 103,100.00 | 103,100.00 | 101,700.00 | 102,400.00 | 101,053.82 | 191 |
| 2024-08-20 | 103,200.00 | 103,200.00 | 101,800.00 | 102,300.00 | 100,955.14 | 277 |
| 2024-08-19 | 103,200.00 | 103,300.00 | 102,800.00 | 103,200.00 | 101,843.30 | 2,364 |
| 2024-08-16 | 103,600.00 | 103,600.00 | 102,100.00 | 103,200.00 | 101,843.30 | 267 |
| 2024-08-14 | 102,500.00 | 103,600.00 | 101,800.00 | 103,200.00 | 101,843.30 | 524 |
| 2024-08-13 | 102,900.00 | 103,200.00 | 102,900.00 | 103,200.00 | 101,843.30 | 36 |
| 2024-08-12 | 103,500.00 | 103,500.00 | 101,900.00 | 103,400.00 | 102,040.68 | 42 |
| 2024-08-09 | 101,600.00 | 103,600.00 | 101,600.00 | 103,300.00 | 101,941.99 | 296 |
| 2024-08-08 | 100,400.00 | 100,400.00 | 99,200.00 | 100,400.00 | 99,080.11 | 73 |
| 2024-08-07 | 97,600.00 | 101,700.00 | 97,400.00 | 100,500.00 | 99,178.80 | 353 |
| 2024-08-06 | 95,500.00 | 100,300.00 | 94,600.00 | 97,600.00 | 96,316.92 | 601 |
| 2024-08-05 | 101,100.00 | 101,100.00 | 94,600.00 | 95,500.00 | 94,244.53 | 1,231 |
| 2024-08-02 | 100,800.00 | 102,500.00 | 100,800.00 | 101,800.00 | 100,461.71 | 456 |
| 2024-08-01 | 102,700.00 | 103,500.00 | 102,100.00 | 102,900.00 | 101,547.25 | 45 |
| 2024-07-31 | 102,100.00 | 102,900.00 | 101,700.00 | 102,800.00 | 101,448.56 | 115 |
| 2024-07-30 | 102,000.00 | 102,500.00 | 101,700.00 | 102,500.00 | 101,152.51 | 33 |
| 2024-07-29 | 101,900.00 | 102,500.00 | 101,700.00 | 102,400.00 | 101,053.82 | 112 |
| 2024-07-26 | 102,200.00 | 102,400.00 | 101,900.00 | 101,900.00 | 100,560.39 | 71 |
| 2024-07-25 | 102,500.00 | 102,500.00 | 101,000.00 | 101,900.00 | 100,560.39 | 329 |
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.