Daehan Synthetic Fiber Co., Ltd. (KRX:003830)
South Korea
· Delayed Price · Currency is KRW 122,300
+200 (0.16%)
Last updated: Mar 10, 2026, 9:48 AM KST
Daehan Synthetic Fiber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 116,700.00 | 122,200.00 | 113,200.00 | 122,100.00 | 122,100.00 | 0.41% | 621 |
| Mar 6, 2026 | 120,200.00 | 122,500.00 | 117,600.00 | 121,600.00 | 121,600.00 | 0.83% | 516 |
| Mar 5, 2026 | 117,000.00 | 120,900.00 | 117,000.00 | 120,600.00 | 120,600.00 | 3.17% | 1,451 |
| Mar 4, 2026 | 123,000.00 | 123,600.00 | 113,100.00 | 116,900.00 | 116,900.00 | -6.18% | 2,853 |
| Mar 3, 2026 | 131,700.00 | 131,700.00 | 124,400.00 | 124,600.00 | 124,600.00 | -5.39% | 855 |
| Feb 27, 2026 | 136,500.00 | 136,600.00 | 130,700.00 | 131,700.00 | 131,700.00 | -3.52% | 1,380 |
| Feb 26, 2026 | 142,500.00 | 148,800.00 | 136,000.00 | 136,500.00 | 136,500.00 | -3.47% | 1,451 |
| Feb 25, 2026 | 130,100.00 | 147,000.00 | 129,600.00 | 141,400.00 | 141,400.00 | 8.77% | 4,271 |
| Feb 24, 2026 | 130,000.00 | 130,900.00 | 128,900.00 | 130,000.00 | 130,000.00 | - | 1,953 |
| Feb 23, 2026 | 129,900.00 | 134,600.00 | 129,900.00 | 130,000.00 | 130,000.00 | 0.78% | 777 |
| Feb 20, 2026 | 128,200.00 | 129,000.00 | 127,000.00 | 129,000.00 | 129,000.00 | 0.62% | 453 |
| Feb 19, 2026 | 128,300.00 | 128,500.00 | 125,500.00 | 128,200.00 | 128,200.00 | - | 771 |
| Feb 13, 2026 | 132,000.00 | 132,000.00 | 126,000.00 | 128,200.00 | 128,200.00 | -2.95% | 745 |
| Feb 12, 2026 | 124,000.00 | 137,000.00 | 124,000.00 | 132,100.00 | 132,100.00 | 5.26% | 3,444 |
| Feb 11, 2026 | 119,100.00 | 125,900.00 | 119,100.00 | 125,500.00 | 125,500.00 | 5.82% | 1,203 |
| Feb 10, 2026 | 116,300.00 | 118,900.00 | 116,300.00 | 118,600.00 | 118,600.00 | 2.07% | 610 |
| Feb 9, 2026 | 115,700.00 | 117,300.00 | 114,600.00 | 116,200.00 | 116,200.00 | 0.43% | 522 |
| Feb 6, 2026 | 117,700.00 | 117,700.00 | 113,200.00 | 115,700.00 | 115,700.00 | -1.45% | 273 |
| Feb 5, 2026 | 117,700.00 | 119,800.00 | 115,900.00 | 117,400.00 | 117,400.00 | 0.60% | 649 |
| Feb 4, 2026 | 114,300.00 | 116,700.00 | 113,300.00 | 116,700.00 | 116,700.00 | 1.92% | 961 |
| Feb 3, 2026 | 112,500.00 | 115,000.00 | 112,500.00 | 114,500.00 | 114,500.00 | 1.60% | 602 |
| Feb 2, 2026 | 113,000.00 | 113,900.00 | 111,600.00 | 112,700.00 | 112,700.00 | -0.27% | 1,343 |
| Jan 30, 2026 | 113,600.00 | 113,600.00 | 111,500.00 | 113,000.00 | 113,000.00 | -0.79% | 295 |
| Jan 29, 2026 | 112,800.00 | 113,900.00 | 111,300.00 | 113,900.00 | 113,900.00 | 0.98% | 571 |
| Jan 28, 2026 | 114,300.00 | 114,300.00 | 111,500.00 | 112,800.00 | 112,800.00 | -1.31% | 770 |
| Jan 27, 2026 | 120,000.00 | 121,800.00 | 112,700.00 | 114,300.00 | 114,300.00 | -3.63% | 422 |
| Jan 26, 2026 | 115,000.00 | 119,100.00 | 113,000.00 | 118,600.00 | 118,600.00 | 3.22% | 429 |
| Jan 23, 2026 | 111,500.00 | 115,000.00 | 111,500.00 | 114,900.00 | 114,900.00 | 3.05% | 458 |
| Jan 22, 2026 | 111,500.00 | 112,800.00 | 110,200.00 | 111,500.00 | 111,500.00 | -0.36% | 176 |
| Jan 21, 2026 | 113,000.00 | 113,000.00 | 110,600.00 | 111,900.00 | 111,900.00 | 0.36% | 224 |
| Jan 20, 2026 | 113,500.00 | 113,800.00 | 110,000.00 | 111,500.00 | 111,500.00 | -0.36% | 212 |
| Jan 19, 2026 | 110,300.00 | 112,400.00 | 109,000.00 | 111,900.00 | 111,900.00 | -0.44% | 856 |
| Jan 16, 2026 | 112,000.00 | 113,700.00 | 111,400.00 | 112,400.00 | 112,400.00 | -0.27% | 190 |
| Jan 15, 2026 | 110,100.00 | 112,700.00 | 109,800.00 | 112,700.00 | 112,700.00 | 1.08% | 460 |
| Jan 14, 2026 | 113,700.00 | 113,800.00 | 111,500.00 | 111,500.00 | 111,500.00 | -0.98% | 290 |
| Jan 13, 2026 | 113,200.00 | 113,800.00 | 110,900.00 | 112,600.00 | 112,600.00 | -1.05% | 81 |
| Jan 12, 2026 | 113,600.00 | 113,800.00 | 111,800.00 | 113,800.00 | 113,800.00 | 0.26% | 198 |
| Jan 9, 2026 | 114,500.00 | 114,500.00 | 113,400.00 | 113,500.00 | 113,500.00 | -1.22% | 39 |
| Jan 8, 2026 | 114,000.00 | 114,900.00 | 113,500.00 | 114,900.00 | 114,900.00 | 0.79% | 23 |
| Jan 7, 2026 | 117,100.00 | 117,100.00 | 113,900.00 | 114,000.00 | 114,000.00 | -1.38% | 75 |
| Jan 6, 2026 | 117,000.00 | 117,000.00 | 113,300.00 | 115,600.00 | 115,600.00 | -1.20% | 303 |
| Jan 5, 2026 | 119,800.00 | 119,800.00 | 117,000.00 | 117,000.00 | 117,000.00 | -0.59% | 65 |
| Jan 2, 2026 | 117,100.00 | 119,600.00 | 117,100.00 | 117,700.00 | 117,700.00 | 0.43% | 67 |
| Dec 30, 2025 | 119,700.00 | 119,700.00 | 116,700.00 | 117,200.00 | 117,200.00 | -0.51% | 139 |
| Dec 29, 2025 | 118,200.00 | 119,500.00 | 117,800.00 | 117,800.00 | 117,800.00 | -0.34% | 70 |
| Dec 26, 2025 | 119,700.00 | 119,700.00 | 118,100.00 | 118,200.00 | 118,200.00 | -1.25% | 186 |
| Dec 24, 2025 | 117,500.00 | 122,400.00 | 117,500.00 | 119,700.00 | 119,700.00 | 0.93% | 39 |
| Dec 23, 2025 | 121,000.00 | 121,000.00 | 118,600.00 | 118,600.00 | 118,600.00 | -1.25% | 42 |
| Dec 22, 2025 | 121,300.00 | 122,400.00 | 119,000.00 | 120,100.00 | 120,100.00 | -1.31% | 240 |
| Dec 19, 2025 | 122,900.00 | 123,900.00 | 120,900.00 | 121,700.00 | 121,700.00 | -1.06% | 149 |
| Dec 18, 2025 | 121,500.00 | 123,600.00 | 121,500.00 | 123,000.00 | 123,000.00 | -0.24% | 241 |
| Dec 17, 2025 | 123,500.00 | 123,500.00 | 121,400.00 | 123,300.00 | 123,300.00 | 0.57% | 39 |
| Dec 16, 2025 | 124,000.00 | 124,000.00 | 120,800.00 | 122,600.00 | 122,600.00 | -0.16% | 414 |
| Dec 15, 2025 | 122,800.00 | 124,900.00 | 122,600.00 | 122,800.00 | 122,800.00 | 0.24% | 1,295 |
| Dec 12, 2025 | 120,600.00 | 124,000.00 | 120,600.00 | 122,500.00 | 122,500.00 | 1.58% | 775 |
| Dec 11, 2025 | 119,500.00 | 122,000.00 | 119,500.00 | 120,600.00 | 120,600.00 | 0.92% | 700 |
| Dec 10, 2025 | 119,100.00 | 121,100.00 | 118,400.00 | 119,500.00 | 119,500.00 | -0.42% | 56 |
| Dec 9, 2025 | 119,000.00 | 121,000.00 | 119,000.00 | 120,000.00 | 120,000.00 | -0.08% | 74 |
| Dec 8, 2025 | 121,500.00 | 121,700.00 | 119,000.00 | 120,100.00 | 120,100.00 | 0.59% | 560 |
| Dec 5, 2025 | 119,600.00 | 120,000.00 | 117,900.00 | 119,400.00 | 119,400.00 | -0.17% | 110 |
| Dec 4, 2025 | 120,700.00 | 120,800.00 | 119,600.00 | 119,600.00 | 119,600.00 | -1.97% | 168 |
| Dec 3, 2025 | 116,500.00 | 122,000.00 | 116,500.00 | 122,000.00 | 122,000.00 | 3.74% | 1,083 |
| Dec 2, 2025 | 116,600.00 | 118,600.00 | 116,500.00 | 117,600.00 | 117,600.00 | 0.09% | 104 |
| Dec 1, 2025 | 121,000.00 | 121,000.00 | 117,500.00 | 117,500.00 | 117,500.00 | -1.92% | 73 |
| Nov 28, 2025 | 117,900.00 | 119,800.00 | 117,900.00 | 119,800.00 | 119,800.00 | 0.93% | 15 |
| Nov 27, 2025 | 117,600.00 | 120,700.00 | 117,300.00 | 118,700.00 | 118,700.00 | 0.25% | 168 |
| Nov 26, 2025 | 118,300.00 | 120,000.00 | 118,000.00 | 118,400.00 | 118,400.00 | -0.59% | 71 |
| Nov 25, 2025 | 115,900.00 | 119,700.00 | 115,900.00 | 119,100.00 | 119,100.00 | -0.58% | 106 |
| Nov 24, 2025 | 117,300.00 | 119,800.00 | 117,300.00 | 119,800.00 | 119,800.00 | 2.13% | 146 |
| Nov 21, 2025 | 115,100.00 | 117,300.00 | 115,100.00 | 117,300.00 | 117,300.00 | 0.60% | 27 |
| Nov 20, 2025 | 117,900.00 | 118,000.00 | 115,100.00 | 116,600.00 | 116,600.00 | -1.10% | 173 |
| Nov 19, 2025 | 115,400.00 | 117,900.00 | 115,400.00 | 117,900.00 | 117,900.00 | 1.29% | 79 |
| Nov 18, 2025 | 116,800.00 | 117,800.00 | 112,000.00 | 116,400.00 | 116,400.00 | -0.34% | 103 |
| Nov 17, 2025 | 117,100.00 | 117,300.00 | 115,600.00 | 116,800.00 | 116,800.00 | -0.26% | 18 |
| Nov 14, 2025 | 116,000.00 | 118,500.00 | 115,800.00 | 117,100.00 | 117,100.00 | 1.30% | 35 |
| Nov 13, 2025 | 117,500.00 | 118,000.00 | 115,600.00 | 115,600.00 | 115,600.00 | -1.62% | 44 |
| Nov 12, 2025 | 115,000.00 | 117,800.00 | 114,900.00 | 117,500.00 | 117,500.00 | 2.17% | 231 |
| Nov 11, 2025 | 116,700.00 | 117,000.00 | 112,500.00 | 115,000.00 | 115,000.00 | -1.46% | 146 |
| Nov 10, 2025 | 113,800.00 | 119,000.00 | 113,800.00 | 116,700.00 | 116,700.00 | 2.37% | 67 |
| Nov 7, 2025 | 111,900.00 | 117,000.00 | 111,800.00 | 114,000.00 | 114,000.00 | 1.88% | 247 |
| Nov 6, 2025 | 109,600.00 | 111,900.00 | 108,800.00 | 111,900.00 | 111,900.00 | 2.10% | 174 |
| Nov 5, 2025 | 113,300.00 | 113,300.00 | 108,900.00 | 109,600.00 | 109,600.00 | -3.27% | 295 |
| Nov 4, 2025 | 114,700.00 | 116,400.00 | 110,400.00 | 113,300.00 | 113,300.00 | -2.83% | 510 |
| Nov 3, 2025 | 117,100.00 | 118,300.00 | 116,600.00 | 116,600.00 | 116,600.00 | -0.43% | 890 |
| Oct 31, 2025 | 118,700.00 | 118,700.00 | 117,100.00 | 117,100.00 | 117,100.00 | -1.26% | 99 |
| Oct 30, 2025 | 118,700.00 | 121,000.00 | 116,900.00 | 118,600.00 | 118,600.00 | -1.17% | 285 |
| Oct 29, 2025 | 120,000.00 | 122,000.00 | 119,700.00 | 120,000.00 | 120,000.00 | -1.64% | 236 |
| Oct 28, 2025 | 118,000.00 | 122,000.00 | 117,400.00 | 122,000.00 | 122,000.00 | 2.35% | 262 |
| Oct 27, 2025 | 116,700.00 | 119,200.00 | 116,600.00 | 119,200.00 | 119,200.00 | 1.88% | 235 |
| Oct 24, 2025 | 115,700.00 | 117,700.00 | 115,700.00 | 117,000.00 | 117,000.00 | 1.92% | 40 |
| Oct 23, 2025 | 116,000.00 | 117,100.00 | 108,700.00 | 114,800.00 | 114,800.00 | 0.79% | 215 |
| Oct 22, 2025 | 112,100.00 | 114,000.00 | 111,600.00 | 113,900.00 | 113,900.00 | 2.80% | 272 |
| Oct 21, 2025 | 110,400.00 | 112,100.00 | 110,400.00 | 110,800.00 | 110,800.00 | 0.36% | 277 |
| Oct 20, 2025 | 108,800.00 | 112,100.00 | 108,800.00 | 110,400.00 | 110,400.00 | 0.36% | 136 |
| Oct 17, 2025 | 109,800.00 | 110,000.00 | 108,500.00 | 110,000.00 | 110,000.00 | 0.18% | 198 |
| Oct 16, 2025 | 109,700.00 | 110,800.00 | 108,900.00 | 109,800.00 | 109,800.00 | 0.27% | 191 |
| Oct 15, 2025 | 109,800.00 | 109,800.00 | 108,300.00 | 109,500.00 | 109,500.00 | 0.74% | 249 |
| Oct 14, 2025 | 108,300.00 | 109,700.00 | 108,200.00 | 108,700.00 | 108,700.00 | -0.37% | 179 |
| Oct 13, 2025 | 111,300.00 | 112,300.00 | 107,700.00 | 109,100.00 | 109,100.00 | -2.76% | 789 |
| Oct 10, 2025 | 112,600.00 | 113,600.00 | 110,300.00 | 112,200.00 | 112,200.00 | -0.36% | 457 |