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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	109,800	110,000	110,000	110,000	108,500	198
October 16, 2025	109,700	109,800	109,800	110,800	108,900	191
October 15, 2025	109,800	109,500	109,500	109,800	108,300	251
October 14, 2025	108,300	108,700	108,700	109,700	108,200	179
October 13, 2025	111,300	109,100	109,100	112,300	107,700	789
October 10, 2025	112,600	112,200	112,200	113,600	110,300	469
October 02, 2025	113,000	112,600	112,600	113,000	112,500	43
October 01, 2025	113,800	113,000	113,000	114,100	112,800	158
September 30, 2025	113,200	113,100	113,100	113,200	112,100	62
September 29, 2025	113,000	113,100	113,100	114,400	111,700	87
September 26, 2025	114,500	114,500	114,500	115,500	110,000	133
September 25, 2025	114,100	115,700	115,700	115,700	114,000	76
September 24, 2025	115,600	114,400	114,400	116,400	114,000	185
September 23, 2025	116,000	115,500	115,500	116,000	115,100	188
September 22, 2025	117,300	115,500	115,500	117,300	115,400	133
September 19, 2025	118,000	117,300	117,300	118,000	116,100	200
September 18, 2025	118,900	118,600	118,600	118,900	118,600	59
September 17, 2025	122,600	118,900	118,900	122,600	118,700	360
September 16, 2025	124,000	122,600	122,600	124,000	120,000	332
September 15, 2025	124,700	123,700	123,700	124,700	122,000	120
September 12, 2025	123,300	124,700	124,700	125,100	123,300	58
September 11, 2025	122,800	124,400	124,400	127,000	122,800	183
September 10, 2025	124,800	124,600	124,600	125,100	122,900	191
September 09, 2025	124,200	124,800	124,800	124,800	123,300	92
September 08, 2025	122,400	124,500	124,500	125,100	122,400	50
September 05, 2025	118,900	122,300	122,300	122,400	117,700	365
September 04, 2025	117,300	117,400	117,400	118,600	117,300	81
September 03, 2025	119,000	118,600	118,600	119,900	118,400	54
September 02, 2025	116,400	119,700	119,700	120,000	115,500	157
September 01, 2025	117,000	116,400	116,400	117,900	116,400	184
August 29, 2025	117,600	117,600	117,600	118,200	116,000	378
August 28, 2025	118,500	118,000	118,000	118,500	117,200	986
August 27, 2025	121,700	117,900	117,900	121,700	117,900	338
August 26, 2025	120,300	120,000	120,000	121,000	119,700	215
August 25, 2025	122,100	121,000	121,000	122,200	121,000	107
August 22, 2025	121,100	121,100	121,100	124,500	121,100	147
August 21, 2025	121,200	120,900	120,900	123,300	120,900	236
August 20, 2025	121,500	122,500	122,500	122,800	121,400	91
August 19, 2025	124,000	124,200	124,200	125,100	122,400	113
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

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