Daehan Synthetic Fiber Co., Ltd. (KRX:003830)
South Korea · Delayed Price · Currency is KRW 124,500
+2,200 (1.80%)
At close: Sep 8, 2025
Daehan Synthetic Fiber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 137,700.00 | 137,700.00 | 135,000.00 | 136,600.00 | 136,600.00 | 0.44% | 580 |
| Jul 22, 2025 | 137,600.00 | 137,600.00 | 133,800.00 | 136,000.00 | 136,000.00 | 0.15% | 335 |
| Jul 21, 2025 | 138,600.00 | 138,600.00 | 132,000.00 | 135,800.00 | 135,800.00 | -3.69% | 715 |
| Jul 18, 2025 | 138,200.00 | 142,600.00 | 137,900.00 | 141,000.00 | 141,000.00 | 0.64% | 235 |
| Jul 17, 2025 | 143,000.00 | 143,100.00 | 135,200.00 | 140,100.00 | 140,100.00 | -2.84% | 665 |
| Jul 16, 2025 | 145,000.00 | 147,500.00 | 143,000.00 | 144,200.00 | 144,200.00 | -2.76% | 451 |
| Jul 15, 2025 | 147,200.00 | 148,300.00 | 147,000.00 | 148,300.00 | 148,300.00 | - | 442 |
| Jul 14, 2025 | 149,400.00 | 151,000.00 | 147,500.00 | 148,300.00 | 148,300.00 | -1.13% | 724 |
| Jul 11, 2025 | 149,800.00 | 150,200.00 | 148,700.00 | 150,000.00 | 150,000.00 | 0.47% | 2,081 |
| Jul 10, 2025 | 143,700.00 | 149,700.00 | 143,700.00 | 149,300.00 | 149,300.00 | 3.90% | 1,652 |
| Jul 9, 2025 | 141,900.00 | 144,900.00 | 141,900.00 | 143,700.00 | 143,700.00 | 0.84% | 208 |
| Jul 8, 2025 | 140,900.00 | 142,500.00 | 138,400.00 | 142,500.00 | 142,500.00 | 1.86% | 1,106 |
| Jul 7, 2025 | 135,400.00 | 140,400.00 | 132,400.00 | 139,900.00 | 139,900.00 | 3.25% | 930 |
| Jul 4, 2025 | 135,900.00 | 135,900.00 | 133,100.00 | 135,500.00 | 135,500.00 | 0.67% | 104 |
| Jul 3, 2025 | 134,900.00 | 136,000.00 | 132,400.00 | 134,600.00 | 134,600.00 | 1.66% | 98 |
| Jul 2, 2025 | 133,100.00 | 134,400.00 | 131,000.00 | 132,400.00 | 132,400.00 | 0.08% | 120 |
| Jul 1, 2025 | 129,600.00 | 134,000.00 | 129,600.00 | 132,300.00 | 132,300.00 | 2.08% | 442 |
| Jun 30, 2025 | 137,500.00 | 137,500.00 | 124,900.00 | 129,600.00 | 129,600.00 | -6.29% | 3,404 |