Daehan Flour Mills Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 11,120.00 | 11,160.00 | 10,980.00 | 11,160.00 | 11,160.00 | 9,196 |
| 2026-10-16 | 11,140.00 | 11,390.00 | 11,100.00 | 11,200.00 | 11,200.00 | 12,586 |
| 2026-10-15 | 11,000.00 | 11,180.00 | 10,930.00 | 11,140.00 | 11,140.00 | 16,053 |
| 2026-10-14 | 11,060.00 | 11,210.00 | 11,060.00 | 11,190.00 | 11,190.00 | 10,034 |
| 2026-10-13 | 11,130.00 | 11,230.00 | 10,920.00 | 11,210.00 | 11,210.00 | 20,699 |
| 2026-10-12 | 11,210.00 | 11,340.00 | 11,100.00 | 11,270.00 | 11,270.00 | 19,505 |
| 2026-10-08 | 11,000.00 | 11,320.00 | 10,960.00 | 11,220.00 | 11,220.00 | 14,522 |
| 2026-10-07 | 11,200.00 | 11,220.00 | 10,960.00 | 11,210.00 | 11,210.00 | 16,271 |
| 2026-10-06 | 11,230.00 | 11,230.00 | 10,950.00 | 10,980.00 | 10,980.00 | 3,381 |
| 2026-10-02 | 11,070.00 | 11,150.00 | 10,980.00 | 11,020.00 | 11,020.00 | 5,651 |
| 2026-10-01 | 11,000.00 | 11,080.00 | 10,940.00 | 11,070.00 | 11,070.00 | 5,545 |
| 2026-09-30 | 10,940.00 | 10,980.00 | 10,920.00 | 10,950.00 | 10,950.00 | 3,210 |
| 2026-09-29 | 11,070.00 | 11,070.00 | 10,800.00 | 10,940.00 | 10,940.00 | 12,520 |
| 2026-09-28 | 11,090.00 | 11,100.00 | 10,820.00 | 10,990.00 | 10,990.00 | 13,964 |
| 2026-09-23 | 11,040.00 | 11,110.00 | 10,770.00 | 10,990.00 | 10,990.00 | 18,420 |
| 2026-09-22 | 11,020.00 | 11,570.00 | 10,860.00 | 10,910.00 | 10,910.00 | 18,190 |
| 2026-09-21 | 11,170.00 | 11,170.00 | 10,860.00 | 10,900.00 | 10,900.00 | 32,710 |
| 2026-09-18 | 11,210.00 | 11,210.00 | 11,110.00 | 11,160.00 | 11,160.00 | 13,681 |
| 2026-09-17 | 11,440.00 | 11,440.00 | 11,130.00 | 11,200.00 | 11,200.00 | 16,238 |
| 2026-09-16 | 11,480.00 | 11,480.00 | 11,250.00 | 11,320.00 | 11,320.00 | 11,850 |
| 2026-09-15 | 11,380.00 | 11,520.00 | 11,380.00 | 11,480.00 | 11,480.00 | 4,845 |
| 2026-09-14 | 11,350.00 | 11,520.00 | 11,350.00 | 11,420.00 | 11,420.00 | 7,103 |
| 2026-09-11 | 11,300.00 | 11,580.00 | 11,300.00 | 11,580.00 | 11,580.00 | 12,876 |
| 2026-09-10 | 11,480.00 | 11,520.00 | 11,370.00 | 11,520.00 | 11,520.00 | 4,031 |
| 2026-09-09 | 11,500.00 | 11,540.00 | 11,370.00 | 11,440.00 | 11,440.00 | 24,259 |
| 2026-09-08 | 11,630.00 | 11,770.00 | 11,430.00 | 11,570.00 | 11,570.00 | 17,972 |
| 2026-09-07 | 11,700.00 | 11,740.00 | 11,580.00 | 11,630.00 | 11,630.00 | 14,297 |
| 2026-09-04 | 11,770.00 | 11,790.00 | 11,640.00 | 11,700.00 | 11,700.00 | 7,879 |
| 2026-09-03 | 11,750.00 | 11,950.00 | 11,610.00 | 11,780.00 | 11,780.00 | 23,707 |
| 2026-09-02 | 11,760.00 | 11,810.00 | 11,600.00 | 11,780.00 | 11,780.00 | 14,928 |
| 2026-09-01 | 11,700.00 | 11,980.00 | 11,660.00 | 11,820.00 | 11,820.00 | 13,752 |
| 2026-08-31 | 11,690.00 | 11,720.00 | 11,470.00 | 11,700.00 | 11,700.00 | 11,450 |
| 2026-08-28 | 11,670.00 | 11,670.00 | 11,370.00 | 11,520.00 | 11,520.00 | 6,620 |
| 2026-08-27 | 11,680.00 | 11,680.00 | 11,430.00 | 11,500.00 | 11,500.00 | 11,012 |
| 2026-08-26 | 11,670.00 | 11,680.00 | 11,510.00 | 11,600.00 | 11,600.00 | 6,419 |
| 2026-08-25 | 11,670.00 | 11,710.00 | 11,470.00 | 11,660.00 | 11,660.00 | 2,970 |
| 2026-08-24 | 11,370.00 | 11,690.00 | 11,350.00 | 11,660.00 | 11,660.00 | 11,595 |
| 2026-08-21 | 11,450.00 | 11,450.00 | 11,260.00 | 11,370.00 | 11,370.00 | 7,124 |
| 2026-08-20 | 11,550.00 | 11,580.00 | 11,360.00 | 11,520.00 | 11,520.00 | 10,652 |
| 2026-08-19 | 11,420.00 | 11,620.00 | 11,310.00 | 11,560.00 | 11,560.00 | 9,782 |
| 2026-08-18 | 11,860.00 | 11,990.00 | 11,450.00 | 11,590.00 | 11,590.00 | 17,185 |
| 2026-08-14 | 11,690.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | 9,092 |
| 2026-08-13 | 11,840.00 | 11,900.00 | 11,510.00 | 11,710.00 | 11,710.00 | 20,283 |
| 2026-08-12 | 11,850.00 | 11,980.00 | 11,720.00 | 11,840.00 | 11,840.00 | 31,082 |
| 2026-08-11 | 11,870.00 | 12,080.00 | 11,710.00 | 11,850.00 | 11,850.00 | 14,472 |
| 2026-08-10 | 11,730.00 | 11,840.00 | 11,510.00 | 11,830.00 | 11,830.00 | 14,869 |
| 2026-08-07 | 11,680.00 | 11,680.00 | 11,420.00 | 11,600.00 | 11,600.00 | 26,817 |
| 2026-08-06 | 11,480.00 | 11,660.00 | 11,290.00 | 11,510.00 | 11,510.00 | 17,498 |
| 2026-08-05 | 11,690.00 | 11,690.00 | 11,370.00 | 11,480.00 | 11,480.00 | 10,127 |
| 2026-08-04 | 11,280.00 | 11,430.00 | 11,170.00 | 11,430.00 | 11,430.00 | 21,933 |
| 2026-08-03 | 11,210.00 | 11,380.00 | 11,130.00 | 11,270.00 | 11,270.00 | 9,910 |
| 2026-07-31 | 11,120.00 | 11,260.00 | 11,000.00 | 11,250.00 | 11,250.00 | 8,396 |
| 2026-07-30 | 10,890.00 | 11,190.00 | 10,790.00 | 11,020.00 | 11,020.00 | 26,123 |
| 2026-07-29 | 11,270.00 | 11,340.00 | 10,540.00 | 10,940.00 | 10,940.00 | 42,246 |
| 2026-07-28 | 11,200.00 | 11,340.00 | 11,010.00 | 11,130.00 | 11,130.00 | 20,639 |
| 2026-07-27 | 11,340.00 | 11,960.00 | 11,160.00 | 11,370.00 | 11,370.00 | 27,798 |
| 2026-07-24 | 11,250.00 | 11,500.00 | 10,710.00 | 11,190.00 | 11,190.00 | 27,419 |
| 2026-07-23 | 11,090.00 | 11,290.00 | 10,920.00 | 11,250.00 | 11,250.00 | 9,268 |
| 2026-07-22 | 11,020.00 | 11,180.00 | 10,900.00 | 10,960.00 | 10,960.00 | 28,362 |
| 2026-07-21 | 11,280.00 | 11,280.00 | 10,510.00 | 11,100.00 | 11,100.00 | 11,265 |
Page 1 of 21 · 1,206 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 4,000.0000 KRW |
| 2024-12-27 | 3,500.0000 KRW |
| 2023-12-27 | 2,500.0000 KRW |
| 2022-12-28 | 2,500.0000 KRW |
| 2021-12-29 | 2,500.0000 KRW |
| 2020-12-29 | 2,000.0000 KRW |
| 2019-12-27 | 2,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.