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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	128,200	129,000	129,000	129,000	127,000	453
February 19, 2026	128,300	128,200	128,200	128,500	125,500	777
February 13, 2026	132,000	128,200	128,200	132,000	126,000	745
February 12, 2026	124,000	132,100	132,100	137,000	124,000	3,712
February 11, 2026	119,100	125,500	125,500	125,900	119,100	1,206
February 10, 2026	116,300	118,600	118,600	118,900	116,300	610
February 09, 2026	115,700	116,200	116,200	117,300	114,600	537
February 06, 2026	117,700	115,700	115,700	117,700	113,200	283
February 05, 2026	117,700	117,400	117,400	119,800	115,900	649
February 04, 2026	114,300	116,700	116,700	116,700	113,300	936
February 03, 2026	112,500	114,500	114,500	115,000	112,500	608
February 02, 2026	113,000	112,700	112,700	113,900	111,600	1,343
January 30, 2026	113,600	113,000	113,000	113,600	111,500	295
January 29, 2026	112,800	113,900	113,900	113,900	111,300	573
January 28, 2026	114,300	112,800	112,800	114,300	111,500	770
January 27, 2026	120,000	114,300	114,300	121,800	112,700	446
January 26, 2026	115,000	118,600	118,600	119,100	113,000	432
January 23, 2026	111,500	114,900	114,900	115,000	111,500	461
January 22, 2026	111,500	111,500	111,500	112,800	110,200	181
January 21, 2026	113,000	111,900	111,900	113,000	110,600	224
January 20, 2026	113,500	111,500	111,500	113,800	110,000	212
January 19, 2026	110,300	111,900	111,900	112,400	109,000	934
January 16, 2026	112,000	112,400	112,400	113,700	111,400	191
January 15, 2026	110,100	112,700	112,700	112,700	109,800	464
January 14, 2026	113,700	111,500	111,500	113,800	111,500	290
January 13, 2026	113,200	112,600	112,600	113,800	110,900	81
January 12, 2026	113,600	113,800	113,800	113,800	111,800	199
January 09, 2026	114,500	113,500	113,500	114,500	113,400	65
January 08, 2026	114,000	114,900	114,900	114,900	113,500	23
January 07, 2026	117,100	114,000	114,000	117,100	113,900	75
January 06, 2026	117,000	115,600	115,600	117,000	113,300	308
January 05, 2026	119,800	117,000	117,000	119,800	117,000	73
January 02, 2026	117,100	117,700	117,700	119,600	117,100	67
December 30, 2025	119,700	117,200	117,200	119,700	116,700	149
December 29, 2025	118,200	117,800	117,800	119,500	117,800	70
December 26, 2025	119,700	118,200	118,200	119,700	118,100	186
December 24, 2025	117,500	119,700	119,700	122,400	117,500	39
December 23, 2025	121,000	118,600	118,600	121,000	118,600	42
December 22, 2025	121,300	120,100	120,100	122,400	119,000	250
December 19, 2025	122,900	121,700	121,700	123,900	120,900	154
December 18, 2025	121,500	123,000	123,000	123,600	121,500	241
December 17, 2025	123,500	122,600	122,600	123,500	121,400	37
December 16, 2025	124,000	122,600	122,600	124,000	120,800	414
December 15, 2025	122,800	122,800	122,800	124,900	122,600	1,305
December 12, 2025	120,600	122,500	122,500	124,000	120,600	775
December 11, 2025	119,500	120,600	120,600	122,000	119,500	714
December 10, 2025	119,100	119,500	119,500	121,100	118,400	56
December 09, 2025	119,000	120,000	120,000	121,000	119,000	84
December 08, 2025	121,500	120,100	120,100	121,700	119,000	567
December 05, 2025	119,600	119,400	119,400	120,000	117,900	110
December 04, 2025	120,700	119,600	119,600	120,800	119,600	168
December 03, 2025	116,500	122,000	122,000	122,000	116,500	1,108
December 02, 2025	116,600	117,600	117,600	118,600	116,500	104
December 01, 2025	121,000	117,500	117,500	121,000	117,500	73
November 28, 2025	117,900	119,800	119,800	119,800	117,900	18
November 27, 2025	117,600	118,700	118,700	120,700	117,300	166
November 26, 2025	118,300	118,400	118,400	120,000	118,000	71
November 25, 2025	115,900	119,100	119,100	119,700	115,900	106
November 24, 2025	117,300	119,800	119,800	119,800	117,300	153
November 21, 2025	115,100	117,300	117,300	117,300	115,100	27

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