Daehan Flour Mills Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-02 | 140,700.00 | 142,000.00 | 140,600.00 | 140,600.00 | 13,314.21 | 9,940 |
| 2024-07-01 | 142,500.00 | 142,500.00 | 140,600.00 | 140,600.00 | 13,314.21 | 11,550 |
| 2024-06-28 | 142,400.00 | 142,400.00 | 140,800.00 | 141,500.00 | 13,399.43 | 8,920 |
| 2024-06-27 | 140,900.00 | 141,900.00 | 140,600.00 | 141,000.00 | 13,352.09 | 6,360 |
| 2024-06-26 | 140,800.00 | 142,300.00 | 140,800.00 | 140,900.00 | 13,342.62 | 7,460 |
| 2024-06-25 | 140,800.00 | 141,100.00 | 140,300.00 | 140,800.00 | 13,333.15 | 8,810 |
| 2024-06-24 | 142,200.00 | 142,200.00 | 140,600.00 | 140,700.00 | 13,323.68 | 9,250 |
| 2024-06-21 | 142,700.00 | 143,200.00 | 141,200.00 | 142,200.00 | 13,465.72 | 20,100 |
| 2024-06-20 | 141,800.00 | 143,100.00 | 140,400.00 | 142,800.00 | 13,522.54 | 8,200 |
| 2024-06-19 | 144,500.00 | 144,500.00 | 141,100.00 | 141,800.00 | 13,427.84 | 28,810 |
| 2024-06-18 | 146,800.00 | 146,800.00 | 141,400.00 | 144,300.00 | 13,664.58 | 24,940 |
| 2024-06-17 | 146,500.00 | 147,800.00 | 142,600.00 | 145,800.00 | 13,806.62 | 47,060 |
| 2024-06-14 | 141,500.00 | 145,800.00 | 138,700.00 | 144,100.00 | 13,645.64 | 61,920 |
| 2024-06-13 | 138,700.00 | 142,000.00 | 138,700.00 | 139,900.00 | 13,247.92 | 8,440 |
| 2024-06-12 | 139,800.00 | 140,500.00 | 139,100.00 | 139,800.00 | 13,238.45 | 7,740 |
| 2024-06-11 | 140,000.00 | 141,700.00 | 137,700.00 | 139,800.00 | 13,238.45 | 29,130 |
| 2024-06-10 | 136,500.00 | 140,600.00 | 133,700.00 | 140,000.00 | 13,257.39 | 41,280 |
| 2024-06-07 | 135,000.00 | 137,500.00 | 134,300.00 | 135,500.00 | 12,831.26 | 7,120 |
| 2024-06-05 | 136,000.00 | 136,800.00 | 134,500.00 | 135,700.00 | 12,850.20 | 8,490 |
| 2024-06-04 | 137,300.00 | 137,300.00 | 135,300.00 | 136,000.00 | 12,878.61 | 13,360 |
| 2024-06-03 | 135,100.00 | 138,100.00 | 134,000.00 | 137,300.00 | 13,001.71 | 13,170 |
| 2024-05-31 | 133,700.00 | 135,100.00 | 133,500.00 | 134,900.00 | 12,774.44 | 11,010 |
| 2024-05-30 | 136,800.00 | 136,800.00 | 131,500.00 | 135,100.00 | 12,793.38 | 41,580 |
| 2024-05-29 | 138,000.00 | 138,900.00 | 136,600.00 | 136,800.00 | 12,954.36 | 28,880 |
| 2024-05-28 | 140,700.00 | 140,700.00 | 138,100.00 | 138,300.00 | 13,096.41 | 6,360 |
| 2024-05-27 | 139,400.00 | 140,800.00 | 137,500.00 | 139,700.00 | 13,228.98 | 13,930 |
| 2024-05-24 | 140,300.00 | 140,300.00 | 138,600.00 | 139,400.00 | 13,200.57 | 7,360 |
| 2024-05-23 | 140,600.00 | 140,700.00 | 138,600.00 | 140,400.00 | 13,295.27 | 6,530 |
| 2024-05-22 | 140,500.00 | 141,500.00 | 138,500.00 | 140,600.00 | 13,314.21 | 20,980 |
| 2024-05-21 | 137,000.00 | 141,900.00 | 136,800.00 | 140,500.00 | 13,304.74 | 29,320 |
| 2024-05-20 | 139,800.00 | 142,000.00 | 136,800.00 | 136,900.00 | 12,963.83 | 17,720 |
| 2024-05-17 | 141,000.00 | 144,300.00 | 139,600.00 | 139,800.00 | 13,238.45 | 51,170 |
| 2024-05-16 | 138,400.00 | 139,600.00 | 136,500.00 | 139,600.00 | 13,219.51 | 21,700 |
| 2024-05-14 | 137,800.00 | 138,200.00 | 137,000.00 | 137,200.00 | 12,992.24 | 11,560 |
| 2024-05-13 | 134,700.00 | 135,800.00 | 133,700.00 | 135,800.00 | 12,859.67 | 5,330 |
| 2024-05-10 | 136,000.00 | 137,500.00 | 133,800.00 | 134,700.00 | 12,755.50 | 4,870 |
| 2024-05-09 | 137,700.00 | 138,300.00 | 129,900.00 | 136,000.00 | 12,878.61 | 13,800 |
| 2024-05-08 | 138,000.00 | 138,000.00 | 136,100.00 | 137,700.00 | 13,039.59 | 7,690 |
| 2024-05-07 | 137,500.00 | 139,000.00 | 137,000.00 | 137,500.00 | 13,020.65 | 10,310 |
| 2024-05-03 | 136,300.00 | 137,700.00 | 135,800.00 | 137,200.00 | 12,992.24 | 7,410 |
| 2024-05-02 | 137,900.00 | 138,900.00 | 136,200.00 | 137,200.00 | 12,992.24 | 5,070 |
| 2024-04-30 | 138,000.00 | 138,800.00 | 136,900.00 | 137,500.00 | 13,020.65 | 11,930 |
| 2024-04-29 | 136,600.00 | 138,300.00 | 136,000.00 | 137,500.00 | 13,020.65 | 14,560 |
| 2024-04-26 | 135,600.00 | 136,700.00 | 135,500.00 | 136,500.00 | 12,925.95 | 7,650 |
| 2024-04-25 | 136,600.00 | 137,000.00 | 135,200.00 | 135,500.00 | 12,831.26 | 9,460 |
| 2024-04-24 | 135,200.00 | 136,800.00 | 134,500.00 | 136,600.00 | 12,935.42 | 9,260 |
| 2024-04-23 | 131,300.00 | 135,300.00 | 125,500.00 | 135,200.00 | 12,802.85 | 22,240 |
| 2024-04-22 | 129,500.00 | 131,500.00 | 129,000.00 | 131,300.00 | 12,433.54 | 15,750 |
| 2024-04-19 | 129,600.00 | 129,600.00 | 127,700.00 | 129,500.00 | 12,263.09 | 22,370 |
| 2024-04-18 | 129,100.00 | 130,500.00 | 128,000.00 | 129,400.00 | 12,253.62 | 9,830 |
| 2024-04-17 | 129,600.00 | 131,500.00 | 128,600.00 | 128,900.00 | 12,206.27 | 2,660 |
| 2024-04-16 | 129,000.00 | 130,500.00 | 128,900.00 | 128,900.00 | 12,206.27 | 6,210 |
| 2024-04-15 | 129,900.00 | 130,900.00 | 127,000.00 | 130,800.00 | 12,386.19 | 5,900 |
| 2024-04-12 | 130,600.00 | 130,600.00 | 129,300.00 | 129,800.00 | 12,291.49 | 4,050 |
| 2024-04-11 | 130,900.00 | 130,900.00 | 123,000.00 | 130,600.00 | 12,367.25 | 6,830 |
| 2024-04-09 | 132,500.00 | 132,500.00 | 129,300.00 | 130,900.00 | 12,395.66 | 9,460 |
| 2024-04-08 | 130,000.00 | 132,800.00 | 129,500.00 | 131,000.00 | 12,405.13 | 16,220 |
| 2024-04-05 | 132,400.00 | 132,500.00 | 130,000.00 | 131,000.00 | 12,405.13 | 5,620 |
| 2024-04-04 | 132,100.00 | 133,400.00 | 130,100.00 | 132,400.00 | 12,537.70 | 5,140 |
| 2024-04-03 | 132,900.00 | 132,900.00 | 131,200.00 | 131,600.00 | 12,461.95 | 3,580 |
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.