KRX · 003830 · stock

Daehan Synthetic Fiber Co., Ltd. (003830) stock price history

Every KRX trading session of Daehan Synthetic Fiber Co., Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 003830 data, free keyYear by year table

003830 adjusted close, 2000 to 2026

003830Daehan Synthetic Fiber Co., Ltd.
₩110,000-3.3% over one year
20052010201520202025
₩189,342
All time high, 2006
₩147,904
52 week high, ₩101,200 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

003830 key facts

  • Daehan Synthetic Fiber Co., Ltd. (003830) closed at ₩110,000 on Sep 28, 2026 on KRX.
  • 003830's all time high close is ₩189,342, set on Sep 20, 2006; its all time low close is ₩8,830 on Sep 17, 2001.
  • 003830's 52 week range is ₩101,200 to ₩147,904.
  • 003830 returned -3.3% over the year to Sep 28, 2026 and -20.2% over five years.
  • Over ten years 003830 returned +10%, +1.0% a year compounded.
  • 003830's deepest drawdown was -77.7% from Sep 20, 2006 to Mar 9, 2009.
  • DataCedar holds 6,683 daily sessions of 003830 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

003830 price chart, 2000 to 2026

003830 adjusted close, Jan 4, 2000 to Sep 28, 2026₩9,497₩24,279₩62,070₩158,681200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

003830 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.6%
3 months+2.6%
6 months-11.6%
Year to date-5.6%
1 year-3.3%
3 years+12.4%
5 years-20.2%
10 years+10.3%
Since Jan 4, 2000+245.6%
Compound annual growth, 26.7 years+4.7%

003830 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩189,342 on Sep 20, 2006
All time low close
₩8,830 on Sep 17, 2001
52 week high
₩147,904 on Feb 26, 2026
52 week low
₩101,200 on Jun 30, 2026
Deepest drawdown
-77.7% from Sep 20, 2006 to Mar 9, 2009, not yet recovered
Best single session
+17.6% on Mar 27, 2020
Worst single session
-17.0% on Mar 19, 2020
Volatility, 1 year annualised
28.5%
Sessions closing higher, 1 year
46%
Growth of 1 since 2000
3.5×
Best calendar year
2005, +181%
Worst calendar year
2008, -59%

003830 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩116,395₩147,904₩101,200₩110,000-5.6%102K181
2025₩103,573₩150,091₩101,982₩116,495+11.9%93.3K241
2024₩104,310₩124,146₩93,356₩104,070-0.2%176.4K244
2023₩113,171₩137,176₩95,044₩104,310-9.0%101.8K245
2022₩119,263₩132,893₩92,587₩114,640-5.0%198.2K244
2021₩98,692₩168,357₩98,692₩120,724+22.3%289.9K248
2020₩87,689₩111,298₩42,110₩98,692+14.4%285.4K248
2019₩99,753₩107,426₩83,927₩86,244-14.8%143.8K246
2018₩108,563₩146,656₩95,707₩101,191-7.2%188.8K244
2017₩98,802₩121,967₩91,617₩109,039+10.4%339.7K241
2016₩98,802₩113,457₩88,119₩98,802+4.5%128.5K246
2015₩67,885₩131,421₩65,143₩94,548+36.8%245.3K249
2014₩57,201₩93,413₩56,540₩69,114+19.8%426K245
2013₩56,785₩65,471₩47,912₩57,674-1.8%205.7K247
2012₩68,288₩85,729₩47,986₩58,747-15.5%362.3K248
2011₩81,299₩110,987₩63,852₩69,488-14.0%166.6K248
2010₩58,611₩141,318₩54,172₩80,842+37.1%829.2K251
2009₩54,715₩71,282₩41,730₩58,973+7.8%157K253
2008₩133,003₩134,333₩45,398₩54,715-58.7%157.8K257
2007₩103,654₩197,605₩95,715₩132,560+24.2%355.5K246
2006₩48,650₩201,614₩47,072₩106,742+117.4%2.1M248
2005₩17,735₩57,530₩17,302₩49,089+180.9%1.8M259
2004₩12,454₩20,244₩9,080₩17,475+40.3%2.5M262
2003₩13,690₩16,871₩10,872₩12,454-9.0%610.3K261
2002₩13,211₩22,559₩11,743₩13,690+3.6%1.2M261
2001₩12,450₩22,720₩8,534₩13,211+6.1%2.2M261
2000₩32,540₩33,884₩12,238₩12,450n/a1.6M259

003830 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩110,000-6.4%
August 2026₩117,500+5.3%
July 2026₩111,600+6.0%
June 2026₩105,300-6.8%
May 2026₩113,000-9.1%
April 2026₩124,300+5.1%
March 2026₩118,300-9.6%
February 2026₩130,907+16.5%
January 2026₩112,320-3.6%
December 2025₩116,495-2.2%
November 2025₩119,079+2.3%
October 2025₩116,395+3.5%

About the 003830 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/003830/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 003680 Hansung Enterprise Co.,Ltd
  • 003690 Korean Reinsurance Company
  • 003720 Samyoung Co.,Ltd.
  • 003780 Chin Yang Industry Co., Ltd.
  • 003850 Boryung Corporation
  • 003920 Namyang Dairy Products Co., Ltd
  • 003925 Namyang Dairy Products Co., Ltd
  • 003960 Sajodaerim Corporation

Common questions

003830 share price history

Start with any symbol.

Start free