Daehan Synthetic Fiber Co., Ltd. (KRX:003830)
South Korea · Delayed Price · Currency is KRW 112,500
-500 (-0.44%)
At close: Oct 2, 2025
Daehan Synthetic Fiber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 113,000.00 | 113,000.00 | 112,500.00 | 112,600.00 | 112,600.00 | -0.35% | 43 |
| Oct 1, 2025 | 113,800.00 | 114,100.00 | 112,800.00 | 113,000.00 | 113,000.00 | -0.09% | 158 |
| Sep 30, 2025 | 113,200.00 | 113,200.00 | 112,100.00 | 113,100.00 | 113,100.00 | - | 62 |
| Sep 29, 2025 | 113,000.00 | 114,400.00 | 111,700.00 | 113,100.00 | 113,100.00 | -1.22% | 87 |
| Sep 26, 2025 | 114,500.00 | 115,500.00 | 110,000.00 | 114,500.00 | 114,500.00 | -1.04% | 144 |
| Sep 25, 2025 | 114,100.00 | 115,700.00 | 114,000.00 | 115,700.00 | 115,700.00 | 1.14% | 76 |
| Sep 24, 2025 | 115,600.00 | 116,400.00 | 114,000.00 | 114,400.00 | 114,400.00 | -0.95% | 185 |
| Sep 23, 2025 | 116,000.00 | 116,000.00 | 115,100.00 | 115,500.00 | 115,500.00 | - | 188 |
| Sep 22, 2025 | 117,300.00 | 117,300.00 | 115,400.00 | 115,500.00 | 115,500.00 | -1.53% | 133 |
| Sep 19, 2025 | 118,000.00 | 118,000.00 | 116,100.00 | 117,300.00 | 117,300.00 | -1.10% | 200 |
| Sep 18, 2025 | 118,900.00 | 118,900.00 | 118,600.00 | 118,600.00 | 118,600.00 | -0.25% | 59 |
| Sep 17, 2025 | 122,600.00 | 122,600.00 | 118,700.00 | 118,900.00 | 118,900.00 | -3.02% | 360 |
| Sep 16, 2025 | 124,000.00 | 124,000.00 | 120,000.00 | 122,600.00 | 122,600.00 | -0.89% | 332 |
| Sep 15, 2025 | 124,700.00 | 124,700.00 | 122,000.00 | 123,700.00 | 123,700.00 | -0.80% | 120 |
| Sep 12, 2025 | 123,300.00 | 125,100.00 | 123,300.00 | 124,700.00 | 124,700.00 | 0.24% | 58 |
| Sep 11, 2025 | 122,800.00 | 127,000.00 | 122,800.00 | 124,400.00 | 124,400.00 | -0.16% | 183 |
| Sep 10, 2025 | 124,800.00 | 125,100.00 | 122,900.00 | 124,600.00 | 124,600.00 | -0.16% | 191 |
| Sep 9, 2025 | 124,200.00 | 124,800.00 | 123,300.00 | 124,800.00 | 124,800.00 | 0.24% | 92 |
| Sep 8, 2025 | 122,400.00 | 125,100.00 | 122,400.00 | 124,500.00 | 124,500.00 | 1.80% | 50 |
| Sep 5, 2025 | 118,900.00 | 122,400.00 | 117,700.00 | 122,300.00 | 122,300.00 | 4.17% | 365 |
| Sep 4, 2025 | 117,300.00 | 118,600.00 | 117,300.00 | 117,400.00 | 117,400.00 | -1.01% | 81 |
| Sep 3, 2025 | 119,000.00 | 119,900.00 | 118,400.00 | 118,600.00 | 118,600.00 | -0.92% | 54 |
| Sep 2, 2025 | 116,400.00 | 120,000.00 | 115,500.00 | 119,700.00 | 119,700.00 | 2.84% | 157 |
| Sep 1, 2025 | 117,000.00 | 117,900.00 | 116,400.00 | 116,400.00 | 116,400.00 | -1.02% | 184 |
| Aug 29, 2025 | 117,600.00 | 118,200.00 | 116,000.00 | 117,600.00 | 117,600.00 | -0.34% | 378 |
| Aug 28, 2025 | 118,500.00 | 118,500.00 | 117,200.00 | 118,000.00 | 118,000.00 | 0.08% | 986 |
| Aug 27, 2025 | 121,700.00 | 121,700.00 | 117,900.00 | 117,900.00 | 117,900.00 | -1.75% | 338 |
| Aug 26, 2025 | 120,300.00 | 121,000.00 | 119,700.00 | 120,000.00 | 120,000.00 | -0.83% | 215 |
| Aug 25, 2025 | 122,100.00 | 122,200.00 | 121,000.00 | 121,000.00 | 121,000.00 | -0.08% | 107 |
| Aug 22, 2025 | 121,100.00 | 124,500.00 | 121,100.00 | 121,100.00 | 121,100.00 | 0.17% | 147 |
| Aug 21, 2025 | 121,200.00 | 123,300.00 | 120,900.00 | 120,900.00 | 120,900.00 | -1.31% | 236 |
| Aug 20, 2025 | 121,500.00 | 122,800.00 | 121,400.00 | 122,500.00 | 122,500.00 | -1.37% | 91 |
| Aug 19, 2025 | 124,000.00 | 125,100.00 | 122,400.00 | 124,200.00 | 124,200.00 | 0.16% | 113 |
| Aug 18, 2025 | 124,500.00 | 125,500.00 | 123,800.00 | 124,000.00 | 124,000.00 | -0.40% | 31 |
| Aug 14, 2025 | 125,200.00 | 126,200.00 | 123,600.00 | 124,500.00 | 124,500.00 | -0.95% | 215 |
| Aug 13, 2025 | 127,800.00 | 128,300.00 | 125,000.00 | 125,700.00 | 125,700.00 | -2.48% | 786 |
| Aug 12, 2025 | 128,300.00 | 130,000.00 | 127,100.00 | 128,900.00 | 128,900.00 | 0.94% | 353 |
| Aug 11, 2025 | 128,200.00 | 131,400.00 | 127,700.00 | 127,700.00 | 127,700.00 | -2.89% | 571 |
| Aug 8, 2025 | 130,600.00 | 132,000.00 | 127,700.00 | 131,500.00 | 131,500.00 | 0.61% | 263 |
| Aug 7, 2025 | 132,300.00 | 132,300.00 | 129,100.00 | 130,700.00 | 130,700.00 | -0.76% | 149 |
| Aug 6, 2025 | 129,000.00 | 132,000.00 | 129,000.00 | 131,700.00 | 131,700.00 | 0.23% | 60 |
| Aug 5, 2025 | 134,200.00 | 134,700.00 | 130,800.00 | 131,400.00 | 131,400.00 | -2.45% | 360 |
| Aug 4, 2025 | 127,300.00 | 135,000.00 | 127,300.00 | 134,700.00 | 134,700.00 | 5.81% | 887 |
| Aug 1, 2025 | 133,100.00 | 134,700.00 | 127,300.00 | 127,300.00 | 127,300.00 | -5.56% | 652 |
| Jul 31, 2025 | 136,700.00 | 136,700.00 | 134,500.00 | 134,800.00 | 134,800.00 | -0.37% | 37 |
| Jul 30, 2025 | 134,900.00 | 137,800.00 | 134,900.00 | 135,300.00 | 135,300.00 | 0.30% | 185 |
| Jul 29, 2025 | 134,500.00 | 135,200.00 | 133,800.00 | 134,900.00 | 134,900.00 | 0.07% | 87 |
| Jul 28, 2025 | 137,700.00 | 137,800.00 | 133,500.00 | 134,800.00 | 134,800.00 | -1.10% | 230 |
| Jul 25, 2025 | 134,500.00 | 136,400.00 | 133,700.00 | 136,300.00 | 136,300.00 | 0.89% | 371 |
| Jul 24, 2025 | 136,600.00 | 136,600.00 | 134,900.00 | 135,100.00 | 135,100.00 | -1.10% | 89 |