Daehan Synthetic Fiber Co., Ltd. (KRX:003830)
South Korea · Delayed Price · Currency is KRW 105,000
+300 (0.29%)
Nov 3, 2026, 3:30 PM KST
Daehan Synthetic Fiber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 106,000.00 | 106,000.00 | 103,400.00 | 105,000.00 | 105,000.00 | 0.29% | 27 |
| Nov 2, 2026 | 104,400.00 | 105,800.00 | 103,100.00 | 104,700.00 | 104,700.00 | 0.19% | 158 |
| Oct 30, 2026 | 104,300.00 | 105,700.00 | 103,000.00 | 104,500.00 | 104,500.00 | 0.19% | 171 |
| Oct 29, 2026 | 103,200.00 | 105,500.00 | 103,100.00 | 104,300.00 | 104,300.00 | -1.23% | 36 |
| Oct 28, 2026 | 106,100.00 | 107,400.00 | 105,000.00 | 105,600.00 | 105,600.00 | -1.58% | 188 |
| Oct 27, 2026 | 106,200.00 | 107,300.00 | 103,000.00 | 107,300.00 | 107,300.00 | 1.13% | 74 |
| Oct 26, 2026 | 105,000.00 | 106,400.00 | 103,400.00 | 106,100.00 | 106,100.00 | 1.05% | 71 |
| Oct 23, 2026 | 104,600.00 | 106,000.00 | 104,000.00 | 105,000.00 | 105,000.00 | -0.76% | 70 |
| Oct 22, 2026 | 109,000.00 | 109,000.00 | 105,100.00 | 105,800.00 | 105,800.00 | -0.19% | 36 |
| Oct 21, 2026 | 104,900.00 | 106,800.00 | 104,900.00 | 106,000.00 | 106,000.00 | -0.84% | 65 |
| Oct 20, 2026 | 108,400.00 | 108,400.00 | 104,800.00 | 106,900.00 | 106,900.00 | -0.09% | 28 |
| Oct 19, 2026 | 105,500.00 | 107,200.00 | 105,100.00 | 107,000.00 | 107,000.00 | -0.19% | 65 |
| Oct 16, 2026 | 105,700.00 | 109,900.00 | 105,700.00 | 107,200.00 | 107,200.00 | -1.02% | 220 |
| Oct 15, 2026 | 107,700.00 | 108,300.00 | 102,700.00 | 108,300.00 | 108,300.00 | 2.17% | 51 |
| Oct 14, 2026 | 105,800.00 | 107,600.00 | 105,300.00 | 106,000.00 | 106,000.00 | 0.09% | 63 |
| Oct 13, 2026 | 107,300.00 | 107,300.00 | 103,500.00 | 105,900.00 | 105,900.00 | -0.09% | 188 |
| Oct 12, 2026 | 107,200.00 | 113,000.00 | 105,800.00 | 106,000.00 | 106,000.00 | -1.12% | 546 |
| Oct 8, 2026 | 107,700.00 | 109,900.00 | 107,200.00 | 107,200.00 | 107,200.00 | -0.46% | 337 |
| 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% | 144 |
| Oct 1, 2026 | 108,200.00 | 111,400.00 | 107,100.00 | 108,500.00 | 108,500.00 | 0.65% | 30 |
| Sep 30, 2026 | 109,700.00 | 109,700.00 | 106,900.00 | 107,800.00 | 107,800.00 | -0.74% | 144 |
| 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% | 230 |
| 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 |