Daehan Synthetic Fiber Co., Ltd. - 003830.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	124,500	124,000	124,000	125,500	123,800	17
August 14, 2025	125,200	124,500	124,500	126,200	123,600	215
August 13, 2025	127,800	125,700	125,700	128,300	125,000	786
August 12, 2025	128,300	128,900	128,900	130,000	127,100	353
August 11, 2025	128,200	127,700	127,700	131,400	127,700	571
August 08, 2025	130,600	131,500	131,500	132,000	127,700	263
August 07, 2025	132,300	130,700	130,700	132,300	129,100	149
August 06, 2025	129,000	131,700	131,700	132,000	129,000	60
August 05, 2025	134,200	131,400	131,400	134,700	130,800	360
August 04, 2025	127,300	134,700	134,700	135,000	127,300	887
August 01, 2025	133,100	127,300	127,300	134,700	127,300	652
July 31, 2025	136,700	134,800	134,800	136,700	134,500	37
July 30, 2025	134,900	135,300	135,300	137,800	134,900	185
July 29, 2025	134,500	134,900	134,900	135,200	133,800	87
July 28, 2025	137,700	134,800	134,800	137,800	133,500	230
July 25, 2025	134,500	136,300	136,300	136,400	133,700	371
July 24, 2025	136,600	135,100	135,100	136,600	134,900	89
July 23, 2025	137,700	136,600	136,600	137,700	135,000	580
July 22, 2025	137,600	136,000	136,000	137,600	133,800	335
July 21, 2025	138,600	135,800	135,800	138,600	132,000	715
July 18, 2025	138,200	141,000	141,000	142,600	137,900	235
July 17, 2025	143,000	140,100	140,100	143,100	135,200	665
July 16, 2025	145,000	144,200	144,200	147,500	143,000	451
July 15, 2025	147,200	148,300	148,300	148,300	147,000	442
July 14, 2025	149,400	148,300	148,300	151,000	147,500	724
July 11, 2025	149,800	150,000	150,000	150,200	148,700	2,081
July 10, 2025	143,700	149,300	149,300	149,700	143,700	1,652
July 09, 2025	141,900	143,700	143,700	144,900	141,900	208
July 08, 2025	140,900	142,500	142,500	142,500	138,400	1,106
July 07, 2025	135,400	139,900	139,900	140,400	132,400	930
July 04, 2025	135,900	135,500	135,500	135,900	133,100	104
July 03, 2025	134,900	134,600	134,600	136,000	132,400	95
July 02, 2025	133,100	132,400	132,400	134,400	131,000	120
July 01, 2025	129,600	132,300	132,300	134,000	129,600	442
June 30, 2025	137,500	129,600	129,600	137,500	124,900	3,404
June 27, 2025	139,000	138,300	138,300	139,700	133,500	164
June 26, 2025	140,000	138,700	138,700	144,800	138,700	270
June 25, 2025	143,400	143,200	143,200	145,800	140,000	198
June 24, 2025	145,400	145,000	145,000	145,400	141,000	475
June 23, 2025	147,900	146,000	146,000	148,700	143,400	713
June 20, 2025	147,800	147,900	147,900	148,700	143,900	321
June 19, 2025	148,800	147,800	147,800	148,800	146,200	147
June 18, 2025	146,500	147,800	147,800	149,300	146,500	521
June 17, 2025	148,400	147,300	147,300	148,900	145,600	1,186
June 16, 2025	146,100	147,400	147,400	148,700	145,700	117
June 13, 2025	148,500	147,300	147,300	149,700	143,500	1,681
June 12, 2025	148,800	148,500	148,500	149,300	146,600	991
June 11, 2025	144,700	148,500	148,500	148,600	142,600	1,144
June 10, 2025	147,600	144,900	144,900	148,000	143,100	1,448
June 09, 2025	142,400	147,300	147,300	149,000	142,400	1,727
June 05, 2025	137,000	140,900	140,900	141,800	136,100	5,218
June 04, 2025	130,400	135,600	135,600	137,800	130,400	1,424
June 02, 2025	131,000	130,000	130,000	131,000	128,800	644
May 30, 2025	125,800	129,800	129,800	130,500	124,800	1,093
May 29, 2025	123,900	125,600	125,600	125,800	122,600	2,213
May 28, 2025	123,900	123,600	123,600	123,900	122,000	96
May 27, 2025	123,900	123,400	123,400	123,900	123,000	189
May 26, 2025	123,800	123,700	123,700	123,900	123,300	461
May 23, 2025	122,300	123,400	123,400	124,700	121,900	1,186
May 22, 2025	122,400	121,300	121,300	122,400	120,000	288

Daehan Synthetic Fiber Co., Ltd. (003830.KS) KSC