Daehan Synthetic Fiber Co., Ltd. (KRX:003830)
South Korea
· Delayed Price · Currency is KRW 119,400
-200 (-0.17%)
At close: Dec 5, 2025
Daehan Synthetic Fiber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 119,600.00 | 120,000.00 | 117,900.00 | 119,400.00 | 119,400.00 | -0.17% | 110 |
| Dec 4, 2025 | 120,700.00 | 120,800.00 | 119,600.00 | 119,600.00 | 119,600.00 | -1.97% | 168 |
| Dec 3, 2025 | 116,500.00 | 122,000.00 | 116,500.00 | 122,000.00 | 122,000.00 | 3.74% | 1,083 |
| Dec 2, 2025 | 116,600.00 | 118,600.00 | 116,500.00 | 117,600.00 | 117,600.00 | 0.09% | 104 |
| Dec 1, 2025 | 121,000.00 | 121,000.00 | 117,500.00 | 117,500.00 | 117,500.00 | -1.92% | 73 |
| Nov 28, 2025 | 117,900.00 | 119,800.00 | 117,900.00 | 119,800.00 | 119,800.00 | 0.93% | 15 |
| Nov 27, 2025 | 117,600.00 | 120,700.00 | 117,300.00 | 118,700.00 | 118,700.00 | 0.25% | 168 |
| Nov 26, 2025 | 118,300.00 | 120,000.00 | 118,000.00 | 118,400.00 | 118,400.00 | -0.59% | 71 |
| Nov 25, 2025 | 115,900.00 | 119,700.00 | 115,900.00 | 119,100.00 | 119,100.00 | -0.58% | 106 |
| Nov 24, 2025 | 117,300.00 | 119,800.00 | 117,300.00 | 119,800.00 | 119,800.00 | 2.13% | 146 |
| Nov 21, 2025 | 115,100.00 | 117,300.00 | 115,100.00 | 117,300.00 | 117,300.00 | 0.60% | 27 |
| Nov 20, 2025 | 117,900.00 | 118,000.00 | 115,100.00 | 116,600.00 | 116,600.00 | -1.10% | 173 |
| Nov 19, 2025 | 115,400.00 | 117,900.00 | 115,400.00 | 117,900.00 | 117,900.00 | 1.29% | 79 |
| Nov 18, 2025 | 116,800.00 | 117,800.00 | 112,000.00 | 116,400.00 | 116,400.00 | -0.34% | 103 |
| Nov 17, 2025 | 117,100.00 | 117,300.00 | 115,600.00 | 116,800.00 | 116,800.00 | -0.26% | 18 |
| Nov 14, 2025 | 116,000.00 | 118,500.00 | 115,800.00 | 117,100.00 | 117,100.00 | 1.30% | 35 |
| Nov 13, 2025 | 117,500.00 | 118,000.00 | 115,600.00 | 115,600.00 | 115,600.00 | -1.62% | 44 |
| Nov 12, 2025 | 115,000.00 | 117,800.00 | 114,900.00 | 117,500.00 | 117,500.00 | 2.17% | 231 |
| Nov 11, 2025 | 116,700.00 | 117,000.00 | 112,500.00 | 115,000.00 | 115,000.00 | -1.46% | 146 |
| Nov 10, 2025 | 113,800.00 | 119,000.00 | 113,800.00 | 116,700.00 | 116,700.00 | 2.37% | 67 |
| Nov 7, 2025 | 111,900.00 | 117,000.00 | 111,800.00 | 114,000.00 | 114,000.00 | 1.88% | 247 |
| Nov 6, 2025 | 109,600.00 | 111,900.00 | 108,800.00 | 111,900.00 | 111,900.00 | 2.10% | 174 |
| Nov 5, 2025 | 113,300.00 | 113,300.00 | 108,900.00 | 109,600.00 | 109,600.00 | -3.27% | 295 |
| Nov 4, 2025 | 114,700.00 | 116,400.00 | 110,400.00 | 113,300.00 | 113,300.00 | -2.83% | 510 |
| Nov 3, 2025 | 117,100.00 | 118,300.00 | 116,600.00 | 116,600.00 | 116,600.00 | -0.43% | 890 |
| Oct 31, 2025 | 118,700.00 | 118,700.00 | 117,100.00 | 117,100.00 | 117,100.00 | -1.26% | 99 |
| Oct 30, 2025 | 118,700.00 | 121,000.00 | 116,900.00 | 118,600.00 | 118,600.00 | -1.17% | 285 |
| Oct 29, 2025 | 120,000.00 | 122,000.00 | 119,700.00 | 120,000.00 | 120,000.00 | -1.64% | 236 |
| Oct 28, 2025 | 118,000.00 | 122,000.00 | 117,400.00 | 122,000.00 | 122,000.00 | 2.35% | 262 |
| Oct 27, 2025 | 116,700.00 | 119,200.00 | 116,600.00 | 119,200.00 | 119,200.00 | 1.88% | 235 |
| Oct 24, 2025 | 115,700.00 | 117,700.00 | 115,700.00 | 117,000.00 | 117,000.00 | 1.92% | 40 |
| Oct 23, 2025 | 116,000.00 | 117,100.00 | 108,700.00 | 114,800.00 | 114,800.00 | 0.79% | 215 |
| Oct 22, 2025 | 112,100.00 | 114,000.00 | 111,600.00 | 113,900.00 | 113,900.00 | 2.80% | 272 |
| Oct 21, 2025 | 110,400.00 | 112,100.00 | 110,400.00 | 110,800.00 | 110,800.00 | 0.36% | 277 |
| Oct 20, 2025 | 108,800.00 | 112,100.00 | 108,800.00 | 110,400.00 | 110,400.00 | 0.36% | 136 |
| Oct 17, 2025 | 109,800.00 | 110,000.00 | 108,500.00 | 110,000.00 | 110,000.00 | 0.18% | 198 |
| Oct 16, 2025 | 109,700.00 | 110,800.00 | 108,900.00 | 109,800.00 | 109,800.00 | 0.27% | 191 |
| Oct 15, 2025 | 109,800.00 | 109,800.00 | 108,300.00 | 109,500.00 | 109,500.00 | 0.74% | 249 |
| Oct 14, 2025 | 108,300.00 | 109,700.00 | 108,200.00 | 108,700.00 | 108,700.00 | -0.37% | 179 |
| Oct 13, 2025 | 111,300.00 | 112,300.00 | 107,700.00 | 109,100.00 | 109,100.00 | -2.76% | 789 |
| Oct 10, 2025 | 112,600.00 | 113,600.00 | 110,300.00 | 112,200.00 | 112,200.00 | -0.36% | 457 |
| Oct 2, 2025 | 113,000.00 | 113,000.00 | 112,500.00 | 112,600.00 | 112,600.00 | -0.35% | 37 |
| Oct 1, 2025 | 113,800.00 | 114,100.00 | 112,800.00 | 113,000.00 | 113,000.00 | -0.09% | 158 |
| Sep 30, 2025 | 113,200.00 | 113,200.00 | 112,100.00 | 113,100.00 | 113,100.00 | - | 52 |
| Sep 29, 2025 | 113,000.00 | 114,400.00 | 111,700.00 | 113,100.00 | 113,100.00 | -1.22% | 87 |
| Sep 26, 2025 | 114,500.00 | 115,500.00 | 110,000.00 | 114,500.00 | 114,500.00 | -1.04% | 144 |
| Sep 25, 2025 | 114,100.00 | 115,700.00 | 114,000.00 | 115,700.00 | 115,700.00 | 1.14% | 76 |
| Sep 24, 2025 | 115,600.00 | 116,400.00 | 114,000.00 | 114,400.00 | 114,400.00 | -0.95% | 184 |
| Sep 23, 2025 | 116,000.00 | 116,000.00 | 115,100.00 | 115,500.00 | 115,500.00 | - | 188 |
| Sep 22, 2025 | 117,300.00 | 117,300.00 | 115,400.00 | 115,500.00 | 115,500.00 | -1.53% | 127 |