Daehan Synthetic Fiber Co., Ltd. (KRX:003830)
South Korea · Delayed Price · Currency is KRW 109,200
+200 (0.18%)
At close: Jul 21, 2026
Daehan Synthetic Fiber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 146 |
| 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% | 670 |
| Jun 30, 2026 | 103,100.00 | 106,200.00 | 101,200.00 | 105,300.00 | 105,300.00 | -0.66% | 1,445 |
| 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% | 26 |
| Jun 24, 2026 | 108,800.00 | 108,800.00 | 105,400.00 | 107,800.00 | 107,800.00 | -1.55% | 117 |
| Jun 23, 2026 | 106,300.00 | 112,300.00 | 106,300.00 | 109,500.00 | 109,500.00 | -0.54% | 119 |
| Jun 22, 2026 | 110,800.00 | 110,800.00 | 105,000.00 | 110,100.00 | 110,100.00 | -0.72% | 194 |
| Jun 19, 2026 | 113,400.00 | 115,800.00 | 107,700.00 | 110,900.00 | 110,900.00 | -0.09% | 305 |
| Jun 18, 2026 | 115,000.00 | 115,000.00 | 110,900.00 | 111,000.00 | 111,000.00 | -3.48% | 335 |
| Jun 17, 2026 | 114,300.00 | 116,100.00 | 112,300.00 | 115,000.00 | 115,000.00 | 0.09% | 112 |
| Jun 16, 2026 | 117,100.00 | 117,100.00 | 112,300.00 | 114,900.00 | 114,900.00 | 0.35% | 163 |
| Jun 15, 2026 | 110,100.00 | 118,000.00 | 110,100.00 | 114,500.00 | 114,500.00 | 0.17% | 182 |
| Jun 12, 2026 | 115,900.00 | 115,900.00 | 113,300.00 | 114,300.00 | 114,300.00 | - | 71 |
| Jun 11, 2026 | 110,100.00 | 115,700.00 | 110,100.00 | 114,300.00 | 114,300.00 | 0.70% | 12 |
| Jun 10, 2026 | 113,100.00 | 113,500.00 | 109,000.00 | 113,500.00 | 113,500.00 | 0.35% | 63 |
| Jun 9, 2026 | 114,400.00 | 115,000.00 | 108,200.00 | 113,100.00 | 113,100.00 | 1.43% | 249 |
| Jun 8, 2026 | 113,700.00 | 113,700.00 | 105,000.00 | 111,500.00 | 111,500.00 | -2.02% | 274 |
| Jun 5, 2026 | 115,600.00 | 115,600.00 | 112,100.00 | 113,800.00 | 113,800.00 | -0.18% | 90 |
| Jun 4, 2026 | 114,800.00 | 115,200.00 | 111,800.00 | 114,000.00 | 114,000.00 | 1.51% | 143 |
| Jun 2, 2026 | 113,100.00 | 115,700.00 | 108,800.00 | 112,300.00 | 112,300.00 | 0.09% | 366 |
| Jun 1, 2026 | 112,500.00 | 113,100.00 | 110,900.00 | 112,200.00 | 112,200.00 | -0.71% | 314 |
| May 29, 2026 | 113,600.00 | 115,200.00 | 111,600.00 | 113,000.00 | 113,000.00 | -0.53% | 451 |
| May 28, 2026 | 115,300.00 | 115,300.00 | 113,100.00 | 113,600.00 | 113,600.00 | -1.22% | 48 |
| May 27, 2026 | 117,300.00 | 119,300.00 | 113,000.00 | 115,000.00 | 115,000.00 | -1.96% | 333 |
| May 26, 2026 | 114,500.00 | 118,900.00 | 111,000.00 | 117,300.00 | 117,300.00 | 1.56% | 1,691 |
| May 22, 2026 | 114,400.00 | 117,300.00 | 114,100.00 | 115,500.00 | 115,500.00 | 0.09% | 528 |
| May 21, 2026 | 115,400.00 | 120,400.00 | 115,400.00 | 115,400.00 | 115,400.00 | -2.04% | 700 |
| May 20, 2026 | 118,500.00 | 119,900.00 | 114,000.00 | 117,800.00 | 117,800.00 | -1.17% | 574 |
| May 19, 2026 | 118,700.00 | 120,900.00 | 114,800.00 | 119,200.00 | 119,200.00 | 0.42% | 759 |
| May 18, 2026 | 116,700.00 | 120,200.00 | 115,300.00 | 118,700.00 | 118,700.00 | 1.37% | 188 |
| May 15, 2026 | 121,100.00 | 121,100.00 | 116,900.00 | 117,100.00 | 117,100.00 | -1.10% | 376 |
| May 14, 2026 | 117,100.00 | 121,600.00 | 117,000.00 | 118,400.00 | 118,400.00 | -0.50% | 238 |
| May 13, 2026 | 119,700.00 | 120,900.00 | 117,000.00 | 119,000.00 | 119,000.00 | -0.75% | 43 |
| May 12, 2026 | 120,500.00 | 120,500.00 | 117,100.00 | 119,900.00 | 119,900.00 | -0.50% | 236 |
| May 11, 2026 | 119,500.00 | 120,900.00 | 118,800.00 | 120,500.00 | 120,500.00 | 0.08% | 236 |
| May 8, 2026 | 118,500.00 | 120,400.00 | 118,500.00 | 120,400.00 | 120,400.00 | 1.26% | 237 |
| May 7, 2026 | 119,100.00 | 119,400.00 | 117,000.00 | 118,900.00 | 118,900.00 | 0.42% | 756 |