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

118,500.00

+900(+0.77%)

Updated at April 03 03:19PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	119,800	118,500	118,500	119,900	117,800	464
April 02, 2026	123,000	117,600	117,600	123,600	117,300	1,887
April 01, 2026	119,500	122,300	122,300	123,100	118,700	1,511
March 31, 2026	120,000	118,300	118,300	120,000	117,000	1,246
March 30, 2026	120,300	120,400	120,400	123,400	117,800	524
March 27, 2026	122,600	124,500	124,500	124,500	120,900	318
March 26, 2026	126,000	123,200	123,200	126,200	123,000	162
March 25, 2026	124,600	124,900	124,900	127,600	124,200	186
March 24, 2026	127,800	124,600	124,600	129,200	123,200	1,899
March 23, 2026	135,700	127,300	127,300	135,700	125,500	762
March 20, 2026	123,400	135,700	135,700	135,700	121,000	1,230
March 19, 2026	125,600	123,400	123,400	125,900	123,400	221
March 18, 2026	125,300	125,600	125,600	125,600	116,800	293
March 17, 2026	121,900	123,400	123,400	123,600	121,900	60
March 16, 2026	122,800	121,900	121,900	122,900	120,700	87
March 13, 2026	121,700	121,900	121,900	124,800	121,700	775
March 12, 2026	128,800	126,500	126,500	128,800	123,000	1,010
March 11, 2026	125,100	126,000	126,000	129,000	124,800	575
March 10, 2026	122,100	122,300	122,300	122,700	121,300	569
March 09, 2026	116,700	122,100	122,100	122,200	113,200	629
March 06, 2026	120,200	121,600	121,600	122,500	117,600	533
March 05, 2026	117,000	120,600	120,600	120,900	117,000	1,461
March 04, 2026	123,000	116,950	116,950	123,600	113,100	2,909
March 03, 2026	131,700	124,600	124,600	131,700	124,400	855
February 27, 2026	136,500	131,700	131,700	136,600	130,700	1,380
February 26, 2026	142,500	136,500	136,500	148,800	136,000	1,467
February 25, 2026	130,100	141,400	141,400	147,000	129,600	4,308
February 24, 2026	130,000	130,000	130,000	130,900	128,900	2,022
February 23, 2026	129,900	130,000	130,000	134,600	129,900	777
February 20, 2026	128,200	129,000	0	129,000	127,000	453
February 19, 2026	128,300	128,200	0	128,500	125,500	777
February 13, 2026	132,000	128,200	0	132,000	126,000	745
February 12, 2026	124,000	132,100	0	137,000	124,000	3,712
February 11, 2026	119,100	125,500	0	125,900	119,100	1,206
February 10, 2026	116,300	118,600	0	118,900	116,300	610
February 09, 2026	115,700	116,200	0	117,300	114,600	537
February 06, 2026	117,700	115,700	0	117,700	113,200	283
February 05, 2026	117,700	117,400	0	119,800	115,900	649
February 04, 2026	114,300	116,700	0	116,700	113,300	961
February 03, 2026	112,500	114,500	0	115,000	112,500	608
February 02, 2026	113,000	112,700	0	113,900	111,600	1,343
January 30, 2026	113,600	113,000	0	113,600	111,500	295
January 29, 2026	112,800	113,900	0	113,900	111,300	573
January 28, 2026	114,300	112,800	0	114,300	111,500	770
January 27, 2026	120,000	114,300	0	121,800	112,700	446
January 26, 2026	115,000	118,600	0	119,100	113,000	432
January 23, 2026	111,500	114,900	0	115,000	111,500	461
January 22, 2026	111,500	111,500	0	112,800	110,200	181
January 21, 2026	113,000	111,900	0	113,000	110,600	224
January 20, 2026	113,500	111,500	0	113,800	110,000	212
January 19, 2026	110,300	111,900	0	112,400	109,000	934
January 16, 2026	112,000	112,400	0	113,700	111,400	191
January 15, 2026	110,100	112,700	0	112,700	109,800	464
January 14, 2026	113,700	111,500	0	113,800	111,500	290
January 13, 2026	113,200	112,600	0	113,800	110,900	81
January 12, 2026	113,600	113,800	0	113,800	111,800	199
January 09, 2026	114,500	113,500	0	114,500	113,400	65
January 08, 2026	114,000	114,900	0	114,900	113,500	23
January 07, 2026	117,100	114,000	0	117,100	113,900	75
January 06, 2026	117,000	115,600	0	117,000	113,300	308