Daehan Synthetic Fiber Co., Ltd. (KRX:003830)
South Korea · Delayed Price · Currency is KRW 116,800
+600 (0.52%)
Last updated: Sep 2, 2026, 11:48 AM KST
Daehan Synthetic Fiber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 118,900.00 | 118,900.00 | 114,800.00 | 114,800.00 | - | -2.30% | 111 |
| 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% | 47 |
| 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 |
| Jul 28, 2026 | 109,200.00 | 110,200.00 | 104,200.00 | 110,200.00 | 110,200.00 | -2.13% | 349 |
| Jul 27, 2026 | 108,100.00 | 113,600.00 | 107,500.00 | 112,600.00 | 112,600.00 | 0.54% | 210 |
| Jul 24, 2026 | 108,300.00 | 112,900.00 | 108,000.00 | 112,000.00 | 112,000.00 | -0.88% | 255 |
| Jul 23, 2026 | 113,800.00 | 113,800.00 | 108,000.00 | 113,000.00 | 113,000.00 | 1.25% | 104 |
| Jul 22, 2026 | 111,100.00 | 111,600.00 | 108,100.00 | 111,600.00 | 111,600.00 | 2.20% | 34 |
| Jul 21, 2026 | 110,800.00 | 110,800.00 | 104,700.00 | 109,200.00 | 109,200.00 | 0.18% | 49 |
| Jul 20, 2026 | 107,000.00 | 109,300.00 | 104,800.00 | 109,000.00 | 109,000.00 | -0.27% | 148 |
| Jul 16, 2026 | 105,200.00 | 112,000.00 | 105,200.00 | 109,300.00 | 109,300.00 | -0.55% | 249 |
| Jul 15, 2026 | 105,100.00 | 110,000.00 | 105,000.00 | 109,900.00 | 109,900.00 | 1.76% | 239 |
| Jul 14, 2026 | 109,000.00 | 109,000.00 | 104,000.00 | 108,000.00 | 108,000.00 | 0.56% | 1,453 |
| Jul 13, 2026 | 107,100.00 | 110,200.00 | 105,000.00 | 107,400.00 | 107,400.00 | -0.56% | 134 |
| Jul 10, 2026 | 108,900.00 | 108,900.00 | 105,300.00 | 108,000.00 | 108,000.00 | - | 61 |
| Jul 9, 2026 | 109,000.00 | 109,000.00 | 103,500.00 | 108,000.00 | 108,000.00 | 0.93% | 120 |
| Jul 8, 2026 | 103,800.00 | 107,400.00 | 103,600.00 | 107,000.00 | 107,000.00 | 1.23% | 171 |
| Jul 7, 2026 | 107,600.00 | 107,600.00 | 103,500.00 | 105,700.00 | 105,700.00 | -0.09% | 120 |
| Jul 6, 2026 | 102,500.00 | 106,300.00 | 102,500.00 | 105,800.00 | 105,800.00 | 0.67% | 157 |
| Jul 3, 2026 | 106,200.00 | 106,900.00 | 103,000.00 | 105,100.00 | 105,100.00 | 1.15% | 56 |
| Jul 2, 2026 | 106,100.00 | 106,100.00 | 102,500.00 | 103,900.00 | 103,900.00 | -0.10% | 170 |
| Jul 1, 2026 | 105,100.00 | 105,300.00 | 102,300.00 | 104,000.00 | 104,000.00 | -1.23% | 671 |
| Jun 30, 2026 | 103,100.00 | 106,200.00 | 101,200.00 | 105,300.00 | 105,300.00 | -0.66% | 1,446 |
| Jun 29, 2026 | 107,200.00 | 108,900.00 | 102,700.00 | 106,000.00 | 106,000.00 | -1.12% | 1,037 |
| Jun 26, 2026 | 106,100.00 | 109,000.00 | 102,000.00 | 107,200.00 | 107,200.00 | -0.37% | 293 |
| Jun 25, 2026 | 106,400.00 | 108,800.00 | 105,300.00 | 107,600.00 | 107,600.00 | -0.19% | 42 |
| Jun 24, 2026 | 108,800.00 | 108,800.00 | 105,400.00 | 107,800.00 | 107,800.00 | -1.55% | 120 |
| Jun 23, 2026 | 106,300.00 | 112,300.00 | 106,300.00 | 109,500.00 | 109,500.00 | -0.54% | 120 |
| Jun 22, 2026 | 110,800.00 | 110,800.00 | 105,000.00 | 110,100.00 | 110,100.00 | -0.72% | 194 |