Daehan Synthetic Fiber Co., Ltd. (KRX:003830)
South Korea · Delayed Price · Currency is KRW 105,900
-100 (-0.09%)
Last updated: Oct 13, 2026, 3:00 PM KST
Daehan Synthetic Fiber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 107,300.00 | 107,300.00 | 103,500.00 | 105,900.00 | 105,900.00 | -0.09% | 198 |
| Oct 12, 2026 | 107,200.00 | 113,000.00 | 105,800.00 | 106,000.00 | 106,000.00 | -1.12% | 363 |
| Oct 8, 2026 | 107,700.00 | 109,900.00 | 107,200.00 | 107,200.00 | 107,200.00 | -0.46% | 306 |
| Oct 7, 2026 | 109,900.00 | 109,900.00 | 107,700.00 | 107,700.00 | 107,700.00 | -1.19% | 13 |
| Oct 6, 2026 | 106,700.00 | 109,000.00 | 106,700.00 | 109,000.00 | 109,000.00 | 0.83% | 67 |
| Oct 2, 2026 | 109,700.00 | 109,700.00 | 106,000.00 | 108,100.00 | 108,100.00 | -0.37% | 134 |
| Oct 1, 2026 | 108,200.00 | 111,400.00 | 107,100.00 | 108,500.00 | 108,500.00 | 0.65% | 21 |
| Sep 30, 2026 | 109,700.00 | 109,700.00 | 106,900.00 | 107,800.00 | 107,800.00 | -0.74% | 138 |
| Sep 29, 2026 | 109,600.00 | 109,600.00 | 107,500.00 | 108,600.00 | 108,600.00 | -1.27% | 97 |
| Sep 28, 2026 | 113,500.00 | 113,500.00 | 110,000.00 | 110,000.00 | 110,000.00 | 0.18% | 47 |
| Sep 23, 2026 | 111,400.00 | 111,400.00 | 109,700.00 | 109,800.00 | 109,800.00 | -1.70% | 160 |
| Sep 22, 2026 | 110,600.00 | 111,700.00 | 110,600.00 | 111,700.00 | 111,700.00 | -0.09% | 22 |
| Sep 21, 2026 | 112,500.00 | 114,100.00 | 110,200.00 | 111,800.00 | 111,800.00 | -0.62% | 264 |
| Sep 18, 2026 | 113,000.00 | 114,000.00 | 111,200.00 | 112,500.00 | 112,500.00 | -1.40% | 284 |
| Sep 17, 2026 | 116,100.00 | 116,100.00 | 113,400.00 | 114,100.00 | 114,100.00 | - | 201 |
| Sep 16, 2026 | 114,000.00 | 115,700.00 | 112,700.00 | 114,100.00 | 114,100.00 | - | 260 |
| Sep 15, 2026 | 116,700.00 | 116,900.00 | 112,000.00 | 114,100.00 | 114,100.00 | - | 152 |
| Sep 14, 2026 | 115,000.00 | 115,000.00 | 112,000.00 | 114,100.00 | 114,100.00 | -0.09% | 218 |
| Sep 11, 2026 | 111,800.00 | 115,300.00 | 110,500.00 | 114,200.00 | 114,200.00 | - | 268 |
| Sep 10, 2026 | 112,200.00 | 115,400.00 | 112,200.00 | 114,200.00 | 114,200.00 | - | 27 |
| Sep 9, 2026 | 112,100.00 | 114,700.00 | 112,000.00 | 114,200.00 | 114,200.00 | -0.09% | 18 |
| Sep 8, 2026 | 114,500.00 | 114,500.00 | 112,800.00 | 114,300.00 | 114,300.00 | -0.17% | 230 |
| Sep 7, 2026 | 118,900.00 | 118,900.00 | 113,600.00 | 114,500.00 | 114,500.00 | -0.26% | 135 |
| Sep 4, 2026 | 110,200.00 | 115,400.00 | 110,200.00 | 114,800.00 | 114,800.00 | 1.23% | 97 |
| Sep 3, 2026 | 111,700.00 | 115,200.00 | 111,600.00 | 113,400.00 | 113,400.00 | -0.53% | 371 |
| Sep 2, 2026 | 114,300.00 | 119,000.00 | 113,300.00 | 114,000.00 | 114,000.00 | -1.89% | 213 |
| Sep 1, 2026 | 118,900.00 | 118,900.00 | 114,800.00 | 116,200.00 | 116,200.00 | -1.11% | 210 |
| Aug 31, 2026 | 118,900.00 | 118,900.00 | 115,000.00 | 117,500.00 | 117,500.00 | 0.86% | 51 |
| Aug 28, 2026 | 114,100.00 | 116,500.00 | 114,000.00 | 116,500.00 | 116,500.00 | 0.87% | 48 |
| Aug 27, 2026 | 115,800.00 | 117,800.00 | 113,800.00 | 115,500.00 | 115,500.00 | -0.26% | 70 |
| Aug 26, 2026 | 117,800.00 | 117,800.00 | 113,000.00 | 115,800.00 | 115,800.00 | 0.26% | 40 |
| Aug 25, 2026 | 116,600.00 | 116,600.00 | 113,000.00 | 115,500.00 | 115,500.00 | 0.09% | 83 |
| Aug 24, 2026 | 113,500.00 | 115,900.00 | 110,500.00 | 115,400.00 | 115,400.00 | 1.67% | 4,707 |
| Aug 21, 2026 | 115,800.00 | 118,700.00 | 112,600.00 | 113,500.00 | 113,500.00 | -1.99% | 276 |
| Aug 20, 2026 | 118,800.00 | 119,000.00 | 112,200.00 | 115,800.00 | 115,800.00 | -2.69% | 1,623 |
| Aug 19, 2026 | 120,600.00 | 120,600.00 | 115,800.00 | 119,000.00 | 119,000.00 | 0.25% | 115 |
| Aug 18, 2026 | 119,100.00 | 119,800.00 | 115,500.00 | 118,700.00 | 118,700.00 | 0.68% | 278 |
| Aug 14, 2026 | 117,800.00 | 118,900.00 | 115,400.00 | 117,900.00 | 117,900.00 | 1.20% | 214 |
| Aug 13, 2026 | 118,000.00 | 118,100.00 | 114,200.00 | 116,500.00 | 116,500.00 | -1.35% | 265 |
| Aug 12, 2026 | 117,700.00 | 118,900.00 | 114,200.00 | 118,100.00 | 118,100.00 | 1.46% | 155 |
| Aug 11, 2026 | 117,200.00 | 117,200.00 | 112,500.00 | 116,400.00 | 116,400.00 | 0.34% | 18 |
| Aug 10, 2026 | 117,100.00 | 117,100.00 | 113,300.00 | 116,000.00 | 116,000.00 | 0.69% | 56 |
| Aug 7, 2026 | 116,300.00 | 116,300.00 | 111,600.00 | 115,200.00 | 115,200.00 | 1.86% | 29 |
| Aug 6, 2026 | 113,200.00 | 113,200.00 | 109,800.00 | 113,100.00 | 113,100.00 | 0.53% | 56 |
| Aug 5, 2026 | 116,400.00 | 116,400.00 | 111,800.00 | 112,500.00 | 112,500.00 | -0.71% | 73 |
| Aug 4, 2026 | 115,900.00 | 115,900.00 | 109,500.00 | 113,300.00 | 113,300.00 | 0.27% | 31 |
| Aug 3, 2026 | 110,400.00 | 113,800.00 | 108,900.00 | 113,000.00 | 113,000.00 | 1.25% | 119 |
| Jul 31, 2026 | 111,800.00 | 112,400.00 | 107,200.00 | 111,600.00 | 111,600.00 | 0.72% | 170 |
| Jul 30, 2026 | 107,200.00 | 111,000.00 | 107,200.00 | 110,800.00 | 110,800.00 | 1.28% | 140 |
| Jul 29, 2026 | 110,200.00 | 110,200.00 | 107,300.00 | 109,400.00 | 109,400.00 | -0.73% | 48 |