Daehan Synthetic Fiber Co., Ltd. (KRX:003830)
South Korea · Delayed Price · Currency is KRW 113,000
-900 (-0.79%)
At close: Jan 30, 2026
Daehan Synthetic Fiber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 113,600.00 | 113,600.00 | 111,500.00 | 113,000.00 | 113,000.00 | -0.79% | 295 |
| Jan 29, 2026 | 112,800.00 | 113,900.00 | 111,300.00 | 113,900.00 | 113,900.00 | 0.98% | 571 |
| Jan 28, 2026 | 114,300.00 | 114,300.00 | 111,500.00 | 112,800.00 | 112,800.00 | -1.31% | 770 |
| Jan 27, 2026 | 120,000.00 | 121,800.00 | 112,700.00 | 114,300.00 | 114,300.00 | -3.63% | 422 |
| Jan 26, 2026 | 115,000.00 | 119,100.00 | 113,000.00 | 118,600.00 | 118,600.00 | 3.22% | 429 |
| Jan 23, 2026 | 111,500.00 | 115,000.00 | 111,500.00 | 114,900.00 | 114,900.00 | 3.05% | 458 |
| Jan 22, 2026 | 111,500.00 | 112,800.00 | 110,200.00 | 111,500.00 | 111,500.00 | -0.36% | 176 |
| Jan 21, 2026 | 113,000.00 | 113,000.00 | 110,600.00 | 111,900.00 | 111,900.00 | 0.36% | 224 |
| Jan 20, 2026 | 113,500.00 | 113,800.00 | 110,000.00 | 111,500.00 | 111,500.00 | -0.36% | 212 |
| Jan 19, 2026 | 110,300.00 | 112,400.00 | 109,000.00 | 111,900.00 | 111,900.00 | -0.44% | 856 |
| Jan 16, 2026 | 112,000.00 | 113,700.00 | 111,400.00 | 112,400.00 | 112,400.00 | -0.27% | 190 |
| Jan 15, 2026 | 110,100.00 | 112,700.00 | 109,800.00 | 112,700.00 | 112,700.00 | 1.08% | 460 |
| Jan 14, 2026 | 113,700.00 | 113,800.00 | 111,500.00 | 111,500.00 | 111,500.00 | -0.98% | 290 |
| Jan 13, 2026 | 113,200.00 | 113,800.00 | 110,900.00 | 112,600.00 | 112,600.00 | -1.05% | 81 |
| Jan 12, 2026 | 113,600.00 | 113,800.00 | 111,800.00 | 113,800.00 | 113,800.00 | 0.26% | 198 |
| Jan 9, 2026 | 114,500.00 | 114,500.00 | 113,400.00 | 113,500.00 | 113,500.00 | -1.22% | 39 |
| Jan 8, 2026 | 114,000.00 | 114,900.00 | 113,500.00 | 114,900.00 | 114,900.00 | 0.79% | 23 |
| Jan 7, 2026 | 117,100.00 | 117,100.00 | 113,900.00 | 114,000.00 | 114,000.00 | -1.38% | 75 |
| Jan 6, 2026 | 117,000.00 | 117,000.00 | 113,300.00 | 115,600.00 | 115,600.00 | -1.20% | 303 |
| Jan 5, 2026 | 119,800.00 | 119,800.00 | 117,000.00 | 117,000.00 | 117,000.00 | -0.59% | 65 |
| Jan 2, 2026 | 117,100.00 | 119,600.00 | 117,100.00 | 117,700.00 | 117,700.00 | 0.43% | 67 |
| Dec 30, 2025 | 119,700.00 | 119,700.00 | 116,700.00 | 117,200.00 | 117,200.00 | -0.51% | 139 |
| Dec 29, 2025 | 118,200.00 | 119,500.00 | 117,800.00 | 117,800.00 | 117,800.00 | -0.34% | 70 |
| Dec 26, 2025 | 119,700.00 | 119,700.00 | 118,100.00 | 118,200.00 | 118,200.00 | -1.25% | 186 |
| Dec 24, 2025 | 117,500.00 | 122,400.00 | 117,500.00 | 119,700.00 | 119,700.00 | 0.93% | 39 |
| Dec 23, 2025 | 121,000.00 | 121,000.00 | 118,600.00 | 118,600.00 | 118,600.00 | -1.25% | 42 |
| Dec 22, 2025 | 121,300.00 | 122,400.00 | 119,000.00 | 120,100.00 | 120,100.00 | -1.31% | 240 |
| Dec 19, 2025 | 122,900.00 | 123,900.00 | 120,900.00 | 121,700.00 | 121,700.00 | -1.06% | 149 |
| Dec 18, 2025 | 121,500.00 | 123,600.00 | 121,500.00 | 123,000.00 | 123,000.00 | -0.24% | 241 |
| Dec 17, 2025 | 123,500.00 | 123,500.00 | 121,400.00 | 123,300.00 | 123,300.00 | 0.57% | 39 |
| Dec 16, 2025 | 124,000.00 | 124,000.00 | 120,800.00 | 122,600.00 | 122,600.00 | -0.16% | 414 |
| Dec 15, 2025 | 122,800.00 | 124,900.00 | 122,600.00 | 122,800.00 | 122,800.00 | 0.24% | 1,295 |
| Dec 12, 2025 | 120,600.00 | 124,000.00 | 120,600.00 | 122,500.00 | 122,500.00 | 1.58% | 775 |
| Dec 11, 2025 | 119,500.00 | 122,000.00 | 119,500.00 | 120,600.00 | 120,600.00 | 0.92% | 700 |
| Dec 10, 2025 | 119,100.00 | 121,100.00 | 118,400.00 | 119,500.00 | 119,500.00 | -0.42% | 56 |
| Dec 9, 2025 | 119,000.00 | 121,000.00 | 119,000.00 | 120,000.00 | 120,000.00 | -0.08% | 74 |
| Dec 8, 2025 | 121,500.00 | 121,700.00 | 119,000.00 | 120,100.00 | 120,100.00 | 0.59% | 560 |
| Dec 5, 2025 | 119,600.00 | 120,000.00 | 117,900.00 | 119,400.00 | 119,400.00 | -0.17% | 110 |
| Dec 4, 2025 | 120,700.00 | 120,800.00 | 119,600.00 | 119,600.00 | 119,600.00 | -1.97% | 168 |
| Dec 3, 2025 | 116,500.00 | 122,000.00 | 116,500.00 | 122,000.00 | 122,000.00 | 3.74% | 1,083 |
| Dec 2, 2025 | 116,600.00 | 118,600.00 | 116,500.00 | 117,600.00 | 117,600.00 | 0.09% | 104 |
| Dec 1, 2025 | 121,000.00 | 121,000.00 | 117,500.00 | 117,500.00 | 117,500.00 | -1.92% | 73 |
| Nov 28, 2025 | 117,900.00 | 119,800.00 | 117,900.00 | 119,800.00 | 119,800.00 | 0.93% | 15 |
| Nov 27, 2025 | 117,600.00 | 120,700.00 | 117,300.00 | 118,700.00 | 118,700.00 | 0.25% | 168 |
| Nov 26, 2025 | 118,300.00 | 120,000.00 | 118,000.00 | 118,400.00 | 118,400.00 | -0.59% | 71 |
| Nov 25, 2025 | 115,900.00 | 119,700.00 | 115,900.00 | 119,100.00 | 119,100.00 | -0.58% | 106 |
| Nov 24, 2025 | 117,300.00 | 119,800.00 | 117,300.00 | 119,800.00 | 119,800.00 | 2.13% | 146 |
| Nov 21, 2025 | 115,100.00 | 117,300.00 | 115,100.00 | 117,300.00 | 117,300.00 | 0.60% | 27 |
| Nov 20, 2025 | 117,900.00 | 118,000.00 | 115,100.00 | 116,600.00 | 116,600.00 | -1.10% | 173 |
| Nov 19, 2025 | 115,400.00 | 117,900.00 | 115,400.00 | 117,900.00 | 117,900.00 | 1.29% | 79 |