Daehan Synthetic Fiber Co., Ltd. 003830
KRX · South Korea · Process Industries
KRW 108,400.00-100.00 (-0.09%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 108,500.00 | 0.00% | KRW 109,700.00 | KRW 109,700.00 | KRW 108,500.00 | 14 |
| 2026-10-01 | KRW 108,500.00 | +0.65% | KRW 108,200.00 | KRW 111,400.00 | KRW 107,100.00 | 30 |
| 2026-09-30 | KRW 107,800.00 | -0.74% | KRW 109,700.00 | KRW 109,700.00 | KRW 106,900.00 | 144 |
| 2026-09-29 | KRW 108,600.00 | -1.27% | KRW 109,600.00 | KRW 109,600.00 | KRW 107,500.00 | 97 |
| 2026-09-28 | KRW 110,000.00 | +0.18% | KRW 113,500.00 | KRW 113,500.00 | KRW 110,000.00 | 47 |
| 2026-09-23 | KRW 109,800.00 | -1.70% | KRW 111,400.00 | KRW 111,400.00 | KRW 109,700.00 | 230 |
| 2026-09-22 | KRW 111,700.00 | -0.09% | KRW 110,600.00 | KRW 111,700.00 | KRW 110,600.00 | 22 |
| 2026-09-21 | KRW 111,800.00 | -0.62% | KRW 112,500.00 | KRW 114,100.00 | KRW 110,200.00 | 264 |
| 2026-09-18 | KRW 112,500.00 | -1.40% | KRW 113,000.00 | KRW 114,000.00 | KRW 111,200.00 | 284 |
| 2026-09-17 | KRW 114,100.00 | 0.00% | KRW 116,100.00 | KRW 116,100.00 | KRW 113,400.00 | 201 |
| 2026-09-16 | KRW 114,100.00 | 0.00% | KRW 114,000.00 | KRW 115,700.00 | KRW 112,700.00 | 260 |
| 2026-09-15 | KRW 114,100.00 | 0.00% | KRW 116,700.00 | KRW 116,900.00 | KRW 112,000.00 | 160 |
| 2026-09-14 | KRW 114,100.00 | -0.09% | KRW 115,000.00 | KRW 115,000.00 | KRW 112,000.00 | 218 |
| 2026-09-11 | KRW 114,200.00 | 0.00% | KRW 111,800.00 | KRW 115,300.00 | KRW 110,500.00 | 268 |
| 2026-09-10 | KRW 114,200.00 | 0.00% | KRW 112,200.00 | KRW 115,400.00 | KRW 112,200.00 | 27 |
| 2026-09-09 | KRW 114,200.00 | -0.09% | KRW 112,100.00 | KRW 114,700.00 | KRW 112,000.00 | 18 |
| 2026-09-08 | KRW 114,300.00 | -0.17% | KRW 114,500.00 | KRW 114,500.00 | KRW 112,800.00 | 230 |
| 2026-09-07 | KRW 114,500.00 | -0.26% | KRW 118,900.00 | KRW 118,900.00 | KRW 113,600.00 | 135 |
| 2026-09-04 | KRW 114,800.00 | +1.23% | KRW 110,200.00 | KRW 115,400.00 | KRW 110,200.00 | 97 |
| 2026-09-03 | KRW 113,400.00 | -0.53% | KRW 111,700.00 | KRW 115,200.00 | KRW 111,600.00 | 371 |
| 2026-09-02 | KRW 114,000.00 | -1.89% | KRW 114,300.00 | KRW 119,000.00 | KRW 113,300.00 | 213 |
| 2026-09-01 | KRW 116,200.00 | -1.11% | KRW 118,900.00 | KRW 118,900.00 | KRW 114,800.00 | 210 |
| 2026-08-31 | KRW 117,500.00 | +0.86% | KRW 118,900.00 | KRW 118,900.00 | KRW 115,000.00 | 51 |
| 2026-08-28 | KRW 116,500.00 | +0.87% | KRW 114,100.00 | KRW 116,500.00 | KRW 114,000.00 | 48 |
| 2026-08-27 | KRW 115,500.00 | -0.26% | KRW 115,800.00 | KRW 117,800.00 | KRW 113,800.00 | 70 |
| 2026-08-26 | KRW 115,800.00 | +0.26% | KRW 117,800.00 | KRW 117,800.00 | KRW 113,000.00 | 40 |
| 2026-08-25 | KRW 115,500.00 | +0.09% | KRW 116,600.00 | KRW 116,600.00 | KRW 113,000.00 | 83 |
| 2026-08-24 | KRW 115,400.00 | +1.67% | KRW 113,500.00 | KRW 115,900.00 | KRW 110,500.00 | 4.71K |
| 2026-08-21 | KRW 113,500.00 | -1.99% | KRW 115,800.00 | KRW 118,700.00 | KRW 112,600.00 | 276 |
| 2026-08-20 | KRW 115,800.00 | -2.69% | KRW 118,800.00 | KRW 119,000.00 | KRW 112,200.00 | 1.62K |
| 2026-08-19 | KRW 119,000.00 | +0.25% | KRW 120,600.00 | KRW 120,600.00 | KRW 115,800.00 | 115 |
| 2026-08-18 | KRW 118,700.00 | +0.68% | KRW 119,100.00 | KRW 119,800.00 | KRW 115,500.00 | 278 |
| 2026-08-14 | KRW 117,900.00 | +1.20% | KRW 117,800.00 | KRW 118,900.00 | KRW 115,400.00 | 214 |
| 2026-08-13 | KRW 116,500.00 | -1.35% | KRW 118,000.00 | KRW 118,100.00 | KRW 114,200.00 | 265 |
| 2026-08-12 | KRW 118,100.00 | +1.46% | KRW 117,700.00 | KRW 118,900.00 | KRW 114,200.00 | 155 |
| 2026-08-11 | KRW 116,400.00 | +0.34% | KRW 117,200.00 | KRW 117,200.00 | KRW 112,500.00 | 18 |
| 2026-08-10 | KRW 116,000.00 | +0.69% | KRW 117,100.00 | KRW 117,100.00 | KRW 113,300.00 | 56 |
| 2026-08-07 | KRW 115,200.00 | +1.86% | KRW 116,300.00 | KRW 116,300.00 | KRW 111,600.00 | 29 |
| 2026-08-06 | KRW 113,100.00 | +0.53% | KRW 113,200.00 | KRW 113,200.00 | KRW 109,800.00 | 56 |
| 2026-08-05 | KRW 112,500.00 | -0.71% | KRW 116,400.00 | KRW 116,400.00 | KRW 111,800.00 | 73 |
| 2026-08-04 | KRW 113,300.00 | +0.27% | KRW 115,900.00 | KRW 115,900.00 | KRW 109,500.00 | 31 |
| 2026-08-03 | KRW 113,000.00 | +1.25% | KRW 110,400.00 | KRW 113,800.00 | KRW 108,900.00 | 119 |
| 2026-07-31 | KRW 111,600.00 | +0.72% | KRW 111,800.00 | KRW 112,400.00 | KRW 107,200.00 | 170 |
| 2026-07-30 | KRW 110,800.00 | +1.28% | KRW 107,200.00 | KRW 111,000.00 | KRW 107,200.00 | 140 |
| 2026-07-29 | KRW 109,400.00 | -0.73% | KRW 110,200.00 | KRW 110,200.00 | KRW 107,300.00 | 48 |
| 2026-07-28 | KRW 110,200.00 | -2.13% | KRW 109,200.00 | KRW 110,200.00 | KRW 104,200.00 | 349 |
| 2026-07-27 | KRW 112,600.00 | +0.54% | KRW 108,100.00 | KRW 113,600.00 | KRW 107,500.00 | 210 |
| 2026-07-24 | KRW 112,000.00 | -0.88% | KRW 108,300.00 | KRW 112,900.00 | KRW 108,000.00 | 255 |
| 2026-07-23 | KRW 113,000.00 | +1.25% | KRW 113,800.00 | KRW 113,800.00 | KRW 108,000.00 | 104 |
| 2026-07-22 | KRW 111,600.00 | +2.20% | KRW 111,100.00 | KRW 111,600.00 | KRW 108,100.00 | 34 |
| 2026-07-21 | KRW 109,200.00 | +0.18% | KRW 110,800.00 | KRW 110,800.00 | KRW 104,700.00 | 49 |
| 2026-07-20 | KRW 109,000.00 | -0.27% | KRW 107,000.00 | KRW 109,300.00 | KRW 104,800.00 | 148 |
| 2026-07-16 | KRW 109,300.00 | -0.55% | KRW 105,200.00 | KRW 112,000.00 | KRW 105,200.00 | 249 |
| 2026-07-15 | KRW 109,900.00 | +1.76% | KRW 105,100.00 | KRW 110,000.00 | KRW 105,000.00 | 239 |
| 2026-07-14 | KRW 108,000.00 | +0.56% | KRW 109,000.00 | KRW 109,000.00 | KRW 104,000.00 | 1.45K |
| 2026-07-13 | KRW 107,400.00 | -0.56% | KRW 107,100.00 | KRW 110,200.00 | KRW 105,000.00 | 134 |
| 2026-07-10 | KRW 108,000.00 | 0.00% | KRW 108,900.00 | KRW 108,900.00 | KRW 105,300.00 | 61 |
| 2026-07-09 | KRW 108,000.00 | +0.93% | KRW 109,000.00 | KRW 109,000.00 | KRW 103,500.00 | 120 |
| 2026-07-08 | KRW 107,000.00 | +1.23% | KRW 103,800.00 | KRW 107,400.00 | KRW 103,600.00 | 171 |
| 2026-07-07 | KRW 105,700.00 | -0.09% | KRW 107,600.00 | KRW 107,600.00 | KRW 103,500.00 | 120 |
| 2026-07-06 | KRW 105,800.00 | +0.67% | KRW 102,500.00 | KRW 106,300.00 | KRW 102,500.00 | 157 |
| 2026-07-03 | KRW 105,100.00 | +1.15% | KRW 106,200.00 | KRW 106,900.00 | KRW 103,000.00 | 56 |
| 2026-07-02 | KRW 103,900.00 | -0.10% | KRW 106,100.00 | KRW 106,100.00 | KRW 102,500.00 | 170 |
| 2026-07-01 | KRW 104,000.00 | -1.23% | KRW 105,100.00 | KRW 105,300.00 | KRW 102,300.00 | 671 |
| 2026-06-30 | KRW 105,300.00 | -0.66% | KRW 103,100.00 | KRW 106,200.00 | KRW 101,200.00 | 1.45K |
| 2026-06-29 | KRW 106,000.00 | -1.12% | KRW 107,200.00 | KRW 108,900.00 | KRW 102,700.00 | 1.04K |
| 2026-06-26 | KRW 107,200.00 | -0.37% | KRW 106,100.00 | KRW 109,000.00 | KRW 102,000.00 | 293 |
| 2026-06-25 | KRW 107,600.00 | -0.19% | KRW 106,400.00 | KRW 108,800.00 | KRW 105,300.00 | 42 |
| 2026-06-24 | KRW 107,800.00 | -1.55% | KRW 108,800.00 | KRW 108,800.00 | KRW 105,400.00 | 120 |
| 2026-06-23 | KRW 109,500.00 | -0.54% | KRW 106,300.00 | KRW 112,300.00 | KRW 106,300.00 | 120 |
| 2026-06-22 | KRW 110,100.00 | -0.72% | KRW 110,800.00 | KRW 110,800.00 | KRW 105,000.00 | 194 |
| 2026-06-19 | KRW 110,900.00 | -0.09% | KRW 113,400.00 | KRW 115,800.00 | KRW 107,700.00 | 305 |
| 2026-06-18 | KRW 111,000.00 | -3.48% | KRW 115,000.00 | KRW 115,000.00 | KRW 110,900.00 | 335 |
| 2026-06-17 | KRW 115,000.00 | +0.09% | KRW 114,300.00 | KRW 116,100.00 | KRW 112,300.00 | 113 |
| 2026-06-16 | KRW 114,900.00 | +0.35% | KRW 117,100.00 | KRW 117,100.00 | KRW 112,300.00 | 163 |
| 2026-06-15 | KRW 114,500.00 | +0.17% | KRW 110,100.00 | KRW 118,000.00 | KRW 110,100.00 | 182 |
| 2026-06-12 | KRW 114,300.00 | 0.00% | KRW 115,900.00 | KRW 115,900.00 | KRW 113,300.00 | 71 |
| 2026-06-11 | KRW 114,300.00 | +0.70% | KRW 110,100.00 | KRW 115,700.00 | KRW 110,100.00 | 14 |
| 2026-06-10 | KRW 113,500.00 | +0.35% | KRW 113,100.00 | KRW 113,500.00 | KRW 109,000.00 | 63 |
| 2026-06-09 | KRW 113,100.00 | +1.43% | KRW 114,400.00 | KRW 115,000.00 | KRW 108,200.00 | 249 |
| 2026-06-08 | KRW 111,500.00 | -2.02% | KRW 113,700.00 | KRW 113,700.00 | KRW 105,000.00 | 274 |
| 2026-06-05 | KRW 113,800.00 | -0.18% | KRW 115,600.00 | KRW 115,600.00 | KRW 112,100.00 | 90 |
| 2026-06-04 | KRW 114,000.00 | +1.51% | KRW 114,800.00 | KRW 115,200.00 | KRW 111,800.00 | 143 |
| 2026-06-02 | KRW 112,300.00 | +0.09% | KRW 113,100.00 | KRW 115,700.00 | KRW 108,800.00 | 366 |
| 2026-06-01 | KRW 112,200.00 | -0.71% | KRW 112,500.00 | KRW 113,100.00 | KRW 110,900.00 | 314 |
| 2026-05-29 | KRW 113,000.00 | -0.53% | KRW 113,600.00 | KRW 115,200.00 | KRW 111,600.00 | 451 |
| 2026-05-28 | KRW 113,600.00 | -1.22% | KRW 115,300.00 | KRW 115,300.00 | KRW 113,100.00 | 49 |
| 2026-05-27 | KRW 115,000.00 | -1.96% | KRW 117,300.00 | KRW 119,300.00 | KRW 113,000.00 | 333 |
| 2026-05-26 | KRW 117,300.00 | +1.56% | KRW 114,500.00 | KRW 118,900.00 | KRW 111,000.00 | 1.69K |
| 2026-05-22 | KRW 115,500.00 | +0.09% | KRW 114,400.00 | KRW 117,300.00 | KRW 114,100.00 | 528 |