Daehan Synthetic Fiber Co., Ltd. (KRX:003830)
South Korea
· Delayed Price · Currency is KRW 123,400
+2,400 (1.98%)
Apr 29, 2026, 3:30 PM KST
Daehan Synthetic Fiber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 122,800.00 | 123,300.00 | 120,900.00 | 121,000.00 | 121,000.00 | -2.89% | 612 |
| Apr 10, 2026 | 121,600.00 | 126,100.00 | 120,900.00 | 124,600.00 | 124,600.00 | 1.14% | 3,986 |
| Apr 9, 2026 | 121,800.00 | 124,600.00 | 121,000.00 | 123,200.00 | 123,200.00 | 1.82% | 137 |
| Apr 8, 2026 | 120,800.00 | 121,700.00 | 120,000.00 | 121,000.00 | 121,000.00 | 1.51% | 70 |
| Apr 7, 2026 | 118,600.00 | 120,000.00 | 118,500.00 | 119,200.00 | 119,200.00 | 0.25% | 142 |
| Apr 6, 2026 | 118,900.00 | 121,300.00 | 118,500.00 | 118,900.00 | 118,900.00 | 0.34% | 139 |
| Apr 3, 2026 | 119,800.00 | 119,900.00 | 117,800.00 | 118,500.00 | 118,500.00 | 0.77% | 464 |
| Apr 2, 2026 | 123,000.00 | 123,600.00 | 117,300.00 | 117,600.00 | 117,600.00 | -3.84% | 1,844 |
| Apr 1, 2026 | 119,500.00 | 123,100.00 | 118,700.00 | 122,300.00 | 122,300.00 | 3.38% | 1,505 |
| Mar 31, 2026 | 120,000.00 | 120,000.00 | 117,000.00 | 118,300.00 | 118,300.00 | -1.74% | 1,226 |
| Mar 30, 2026 | 120,300.00 | 123,400.00 | 117,800.00 | 120,400.00 | 120,400.00 | -3.29% | 515 |
| Mar 27, 2026 | 122,600.00 | 124,500.00 | 120,900.00 | 124,500.00 | 124,500.00 | 1.06% | 317 |
| Mar 26, 2026 | 126,000.00 | 126,200.00 | 123,000.00 | 123,200.00 | 123,200.00 | -1.36% | 152 |
| Mar 25, 2026 | 124,600.00 | 127,600.00 | 124,200.00 | 124,900.00 | 124,900.00 | 0.24% | 183 |
| Mar 24, 2026 | 127,800.00 | 129,200.00 | 123,200.00 | 124,600.00 | 123,845.76 | -2.12% | 1,858 |
| Mar 23, 2026 | 135,700.00 | 135,700.00 | 125,500.00 | 127,300.00 | 126,529.42 | -6.19% | 745 |
| Mar 20, 2026 | 123,400.00 | 135,700.00 | 121,000.00 | 135,700.00 | 134,878.57 | 9.97% | 1,202 |
| Mar 19, 2026 | 125,600.00 | 125,900.00 | 123,400.00 | 123,400.00 | 122,653.03 | -1.75% | 230 |
| Mar 18, 2026 | 125,300.00 | 125,600.00 | 116,800.00 | 125,600.00 | 124,839.71 | 1.78% | 293 |
| Mar 17, 2026 | 121,900.00 | 123,600.00 | 121,900.00 | 123,400.00 | 122,653.03 | 1.23% | 60 |
| Mar 16, 2026 | 122,800.00 | 122,900.00 | 120,700.00 | 121,900.00 | 121,162.11 | - | 87 |
| Mar 13, 2026 | 121,700.00 | 124,800.00 | 121,700.00 | 121,900.00 | 121,162.11 | -3.64% | 1,175 |
| Mar 12, 2026 | 128,800.00 | 128,800.00 | 123,000.00 | 126,500.00 | 125,734.26 | 0.40% | 1,010 |
| Mar 11, 2026 | 125,100.00 | 129,000.00 | 124,800.00 | 126,000.00 | 125,237.29 | 1.04% | 575 |
| Mar 10, 2026 | 122,100.00 | 124,700.00 | 121,300.00 | 124,700.00 | 123,945.16 | 2.13% | 1,009 |
| Mar 9, 2026 | 116,700.00 | 122,200.00 | 113,200.00 | 122,100.00 | 121,360.90 | 0.41% | 621 |
| Mar 6, 2026 | 120,200.00 | 122,500.00 | 117,600.00 | 121,600.00 | 120,863.92 | 0.83% | 516 |
| Mar 5, 2026 | 117,000.00 | 120,900.00 | 117,000.00 | 120,600.00 | 119,869.98 | 3.17% | 1,451 |
| Mar 4, 2026 | 123,000.00 | 123,600.00 | 113,100.00 | 116,900.00 | 116,192.37 | -6.18% | 2,853 |
| Mar 3, 2026 | 131,700.00 | 131,700.00 | 124,400.00 | 124,600.00 | 123,845.76 | -5.39% | 855 |
| Feb 27, 2026 | 136,500.00 | 136,600.00 | 130,700.00 | 131,700.00 | 130,902.78 | -3.52% | 1,380 |
| Feb 26, 2026 | 142,500.00 | 148,800.00 | 136,000.00 | 136,500.00 | 135,673.73 | -3.47% | 1,451 |
| Feb 25, 2026 | 130,100.00 | 147,000.00 | 129,600.00 | 141,400.00 | 140,544.07 | 8.77% | 4,277 |
| Feb 24, 2026 | 130,000.00 | 130,900.00 | 128,900.00 | 130,000.00 | 129,213.08 | - | 1,953 |
| Feb 23, 2026 | 129,900.00 | 134,600.00 | 129,900.00 | 130,000.00 | 129,213.08 | 0.78% | 777 |
| Feb 20, 2026 | 128,200.00 | 129,000.00 | 127,000.00 | 129,000.00 | 128,219.13 | 0.62% | 453 |
| Feb 19, 2026 | 128,300.00 | 128,500.00 | 125,500.00 | 128,200.00 | 127,423.97 | - | 771 |
| Feb 13, 2026 | 132,000.00 | 132,000.00 | 126,000.00 | 128,200.00 | 127,423.97 | -2.95% | 745 |
| Feb 12, 2026 | 124,000.00 | 137,000.00 | 124,000.00 | 132,100.00 | 131,300.36 | 5.26% | 3,447 |
| Feb 11, 2026 | 119,100.00 | 125,900.00 | 119,100.00 | 125,500.00 | 124,740.31 | 5.82% | 1,204 |
| Feb 10, 2026 | 116,300.00 | 118,900.00 | 116,300.00 | 118,600.00 | 117,882.08 | 2.07% | 610 |
| Feb 9, 2026 | 115,700.00 | 117,300.00 | 114,600.00 | 116,200.00 | 115,496.61 | 0.43% | 522 |
| Feb 6, 2026 | 117,700.00 | 117,700.00 | 113,200.00 | 115,700.00 | 114,999.64 | -1.45% | 274 |
| Feb 5, 2026 | 117,700.00 | 119,800.00 | 115,900.00 | 117,400.00 | 116,689.35 | 0.60% | 649 |
| Feb 4, 2026 | 114,300.00 | 116,700.00 | 113,300.00 | 116,700.00 | 115,993.58 | 1.92% | 961 |
| Feb 3, 2026 | 112,500.00 | 115,000.00 | 112,500.00 | 114,500.00 | 113,806.90 | 1.60% | 602 |
| Feb 2, 2026 | 113,000.00 | 113,900.00 | 111,600.00 | 112,700.00 | 112,017.80 | -0.27% | 1,343 |
| Jan 30, 2026 | 113,600.00 | 113,600.00 | 111,500.00 | 113,000.00 | 112,315.98 | -0.79% | 295 |
| Jan 29, 2026 | 112,800.00 | 113,900.00 | 111,300.00 | 113,900.00 | 113,210.53 | 0.98% | 573 |
| Jan 28, 2026 | 114,300.00 | 114,300.00 | 111,500.00 | 112,800.00 | 112,117.19 | -1.31% | 770 |
| Jan 27, 2026 | 120,000.00 | 121,800.00 | 112,700.00 | 114,300.00 | 113,608.11 | -3.63% | 422 |
| Jan 26, 2026 | 115,000.00 | 119,100.00 | 113,000.00 | 118,600.00 | 117,882.08 | 3.22% | 429 |
| Jan 23, 2026 | 111,500.00 | 115,000.00 | 111,500.00 | 114,900.00 | 114,204.48 | 3.05% | 458 |
| Jan 22, 2026 | 111,500.00 | 112,800.00 | 110,200.00 | 111,500.00 | 110,825.06 | -0.36% | 176 |
| Jan 21, 2026 | 113,000.00 | 113,000.00 | 110,600.00 | 111,900.00 | 111,222.64 | 0.36% | 224 |
| Jan 20, 2026 | 113,500.00 | 113,800.00 | 110,000.00 | 111,500.00 | 110,825.06 | -0.36% | 212 |
| Jan 19, 2026 | 110,300.00 | 112,400.00 | 109,000.00 | 111,900.00 | 111,222.64 | -0.44% | 916 |
| Jan 16, 2026 | 112,000.00 | 113,700.00 | 111,400.00 | 112,400.00 | 111,719.61 | -0.27% | 190 |
| Jan 15, 2026 | 110,100.00 | 112,700.00 | 109,800.00 | 112,700.00 | 112,017.80 | 1.08% | 460 |
| Jan 14, 2026 | 113,700.00 | 113,800.00 | 111,500.00 | 111,500.00 | 110,825.06 | -0.98% | 290 |
| Jan 13, 2026 | 113,200.00 | 113,800.00 | 110,900.00 | 112,600.00 | 111,918.40 | -1.05% | 81 |
| Jan 12, 2026 | 113,600.00 | 113,800.00 | 111,800.00 | 113,800.00 | 113,111.14 | 0.26% | 198 |
| Jan 9, 2026 | 114,500.00 | 114,500.00 | 113,400.00 | 113,500.00 | 112,812.95 | -1.22% | 39 |
| Jan 8, 2026 | 114,000.00 | 114,900.00 | 113,500.00 | 114,900.00 | 114,204.48 | 0.79% | 23 |
| Jan 7, 2026 | 117,100.00 | 117,100.00 | 113,900.00 | 114,000.00 | 113,309.93 | -1.38% | 75 |
| Jan 6, 2026 | 117,000.00 | 117,000.00 | 113,300.00 | 115,600.00 | 114,900.24 | -1.20% | 303 |
| Jan 5, 2026 | 119,800.00 | 119,800.00 | 117,000.00 | 117,000.00 | 116,291.77 | -0.59% | 65 |
| Jan 2, 2026 | 117,100.00 | 119,600.00 | 117,100.00 | 117,700.00 | 116,987.53 | 0.43% | 67 |
| Dec 30, 2025 | 119,700.00 | 119,700.00 | 116,700.00 | 117,200.00 | 116,490.56 | -0.51% | 139 |
| Dec 29, 2025 | 118,200.00 | 119,500.00 | 117,800.00 | 117,800.00 | 117,086.92 | -0.34% | 70 |
| Dec 26, 2025 | 119,700.00 | 119,700.00 | 118,100.00 | 118,200.00 | 117,484.50 | -1.25% | 186 |
| Dec 24, 2025 | 117,500.00 | 122,400.00 | 117,500.00 | 119,700.00 | 118,975.42 | 0.93% | 39 |
| Dec 23, 2025 | 121,000.00 | 121,000.00 | 118,600.00 | 118,600.00 | 117,882.08 | -1.25% | 42 |
| Dec 22, 2025 | 121,300.00 | 122,400.00 | 119,000.00 | 120,100.00 | 119,373.00 | -1.31% | 240 |
| Dec 19, 2025 | 122,900.00 | 123,900.00 | 120,900.00 | 121,700.00 | 120,963.32 | -1.06% | 149 |
| Dec 18, 2025 | 121,500.00 | 123,600.00 | 121,500.00 | 123,000.00 | 122,255.45 | -0.24% | 241 |
| Dec 17, 2025 | 123,500.00 | 123,500.00 | 121,400.00 | 123,300.00 | 122,553.63 | 0.57% | 39 |
| Dec 16, 2025 | 124,000.00 | 124,000.00 | 120,800.00 | 122,600.00 | 121,857.87 | -0.16% | 414 |
| Dec 15, 2025 | 122,800.00 | 124,900.00 | 122,600.00 | 122,800.00 | 122,056.66 | 0.24% | 1,295 |
| Dec 12, 2025 | 120,600.00 | 124,000.00 | 120,600.00 | 122,500.00 | 121,758.47 | 1.58% | 775 |
| Dec 11, 2025 | 119,500.00 | 122,000.00 | 119,500.00 | 120,600.00 | 119,869.98 | 0.92% | 700 |
| Dec 10, 2025 | 119,100.00 | 121,100.00 | 118,400.00 | 119,500.00 | 118,776.63 | -0.42% | 56 |
| Dec 9, 2025 | 119,000.00 | 121,000.00 | 119,000.00 | 120,000.00 | 119,273.61 | -0.08% | 74 |
| Dec 8, 2025 | 121,500.00 | 121,700.00 | 119,000.00 | 120,100.00 | 119,373.00 | 0.59% | 560 |
| Dec 5, 2025 | 119,600.00 | 120,000.00 | 117,900.00 | 119,400.00 | 118,677.24 | -0.17% | 110 |
| Dec 4, 2025 | 120,700.00 | 120,800.00 | 119,600.00 | 119,600.00 | 118,876.03 | -1.97% | 168 |
| Dec 3, 2025 | 116,500.00 | 122,000.00 | 116,500.00 | 122,000.00 | 121,261.50 | 3.74% | 1,085 |
| Dec 2, 2025 | 116,600.00 | 118,600.00 | 116,500.00 | 117,600.00 | 116,888.14 | 0.09% | 104 |