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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	117,900	116,600	116,600	118,000	115,100	178
November 19, 2025	115,400	117,900	117,900	117,900	115,400	79
November 18, 2025	116,800	116,400	116,400	117,800	112,000	103
November 17, 2025	117,100	116,800	116,800	117,300	115,600	21
November 14, 2025	116,000	116,300	116,300	118,500	115,800	28
November 13, 2025	117,500	115,600	115,600	118,000	115,600	44
November 12, 2025	115,000	117,500	117,500	117,800	114,900	234
November 11, 2025	116,700	115,000	115,000	117,000	112,500	157
November 10, 2025	113,800	116,700	116,700	119,000	113,800	67
November 07, 2025	111,900	114,000	114,000	117,000	111,800	232
November 06, 2025	109,600	111,900	111,900	111,900	108,800	174
November 05, 2025	113,300	109,600	109,600	113,300	108,900	295
November 04, 2025	114,700	113,300	113,300	116,400	110,400	510
November 03, 2025	117,100	116,600	116,600	118,300	116,600	898
October 31, 2025	118,700	117,100	117,100	118,700	117,100	99
October 30, 2025	118,700	118,600	118,600	121,000	116,900	285
October 29, 2025	120,000	120,000	120,000	122,000	119,700	243
October 28, 2025	118,000	122,000	122,000	122,000	117,400	262
October 27, 2025	116,700	119,200	119,200	119,200	116,600	235
October 24, 2025	115,700	117,000	117,000	117,700	115,700	42
October 23, 2025	116,000	114,800	114,800	117,100	108,700	217
October 22, 2025	112,100	113,900	113,900	114,000	111,600	272
October 21, 2025	110,400	110,800	110,800	112,100	110,400	277
October 20, 2025	108,800	110,400	110,400	112,100	108,800	137

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