Daehan Synthetic Fiber Co., Ltd. (KRX:003830)
South Korea · Delayed Price · Currency is KRW 103,900
-3,300 (-3.08%)
Last updated: Jun 29, 2026, 1:50 PM KST
Daehan Synthetic Fiber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 122,500.00 | 122,500.00 | 117,800.00 | 118,400.00 | 118,400.00 | -3.43% | 4,789 |
| May 4, 2026 | 124,000.00 | 126,000.00 | 122,600.00 | 122,600.00 | 122,600.00 | -1.37% | 133 |
| Apr 30, 2026 | 124,000.00 | 124,900.00 | 121,500.00 | 124,300.00 | 124,300.00 | 0.73% | 175 |
| Apr 29, 2026 | 122,200.00 | 124,200.00 | 121,500.00 | 123,400.00 | 123,400.00 | 1.98% | 451 |
| Apr 28, 2026 | 122,800.00 | 124,400.00 | 120,200.00 | 121,000.00 | 121,000.00 | -0.66% | 889 |
| Apr 27, 2026 | 122,000.00 | 123,700.00 | 121,800.00 | 121,800.00 | 121,800.00 | -0.16% | 370 |
| Apr 24, 2026 | 122,800.00 | 122,900.00 | 121,900.00 | 122,000.00 | 122,000.00 | 0.25% | 67 |
| Apr 23, 2026 | 121,900.00 | 123,300.00 | 120,500.00 | 121,700.00 | 121,700.00 | -1.06% | 2,453 |
| Apr 22, 2026 | 122,000.00 | 123,000.00 | 122,000.00 | 123,000.00 | 123,000.00 | 0.82% | 86 |
| Apr 21, 2026 | 122,400.00 | 124,300.00 | 122,000.00 | 122,000.00 | 122,000.00 | -0.33% | 80 |
| Apr 20, 2026 | 122,200.00 | 125,600.00 | 122,200.00 | 122,400.00 | 122,400.00 | 0.25% | 167 |
| Apr 17, 2026 | 123,300.00 | 123,300.00 | 121,200.00 | 122,100.00 | 122,100.00 | -0.97% | 617 |
| Apr 16, 2026 | 124,000.00 | 125,300.00 | 122,500.00 | 123,300.00 | 123,300.00 | -0.56% | 4,371 |
| Apr 15, 2026 | 122,100.00 | 124,900.00 | 121,900.00 | 124,000.00 | 124,000.00 | 1.72% | 1,546 |
| Apr 14, 2026 | 121,600.00 | 122,600.00 | 120,800.00 | 121,900.00 | 121,900.00 | 0.74% | 2,291 |