Daehan Flour Mills Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | 129,400.00 | 133,300.00 | 129,200.00 | 132,900.00 | 12,585.05 | 27,400 |
| 2024-04-01 | 132,300.00 | 132,700.00 | 130,000.00 | 130,300.00 | 12,338.84 | 16,160 |
| 2024-03-29 | 132,000.00 | 133,700.00 | 131,200.00 | 132,200.00 | 12,518.76 | 3,970 |
| 2024-03-28 | 132,800.00 | 132,900.00 | 131,300.00 | 132,600.00 | 12,556.64 | 7,670 |
| 2024-03-27 | 132,000.00 | 133,000.00 | 131,600.00 | 132,600.00 | 12,556.64 | 3,140 |
| 2024-03-26 | 132,000.00 | 133,700.00 | 130,700.00 | 132,500.00 | 12,547.17 | 9,540 |
| 2024-03-25 | 134,400.00 | 134,400.00 | 131,000.00 | 131,500.00 | 12,452.48 | 10,920 |
| 2024-03-22 | 131,100.00 | 132,600.00 | 130,600.00 | 132,400.00 | 12,537.70 | 10,930 |
| 2024-03-21 | 130,100.00 | 131,900.00 | 129,600.00 | 131,100.00 | 12,414.60 | 8,850 |
| 2024-03-20 | 130,500.00 | 131,300.00 | 128,700.00 | 130,000.00 | 12,310.43 | 11,880 |
| 2024-03-19 | 131,200.00 | 132,100.00 | 130,000.00 | 130,600.00 | 12,367.25 | 19,280 |
| 2024-03-18 | 133,100.00 | 134,300.00 | 131,200.00 | 131,200.00 | 12,424.07 | 18,840 |
| 2024-03-15 | 137,000.00 | 138,800.00 | 133,500.00 | 133,500.00 | 12,641.87 | 33,900 |
| 2024-03-14 | 140,000.00 | 140,000.00 | 136,900.00 | 136,900.00 | 12,963.83 | 17,380 |
| 2024-03-13 | 140,000.00 | 140,000.00 | 137,700.00 | 139,100.00 | 13,172.16 | 8,290 |
| 2024-03-12 | 138,400.00 | 140,000.00 | 137,800.00 | 139,300.00 | 13,191.10 | 10,080 |
| 2024-03-11 | 139,600.00 | 140,800.00 | 137,800.00 | 139,400.00 | 13,200.57 | 6,930 |
| 2024-03-08 | 139,200.00 | 140,300.00 | 139,200.00 | 139,500.00 | 13,210.04 | 6,020 |
| 2024-03-07 | 141,400.00 | 141,400.00 | 139,100.00 | 140,200.00 | 13,276.33 | 6,900 |
| 2024-03-06 | 138,700.00 | 141,100.00 | 137,400.00 | 140,000.00 | 13,257.39 | 10,920 |
| 2024-03-05 | 138,000.00 | 138,900.00 | 137,000.00 | 138,800.00 | 13,143.75 | 20,810 |
| 2024-03-04 | 138,600.00 | 140,300.00 | 137,900.00 | 137,900.00 | 13,058.53 | 12,350 |
| 2024-02-29 | 139,000.00 | 139,600.00 | 138,500.00 | 138,500.00 | 13,115.35 | 12,510 |
| 2024-02-28 | 138,000.00 | 139,700.00 | 137,500.00 | 139,600.00 | 13,219.51 | 15,190 |
| 2024-02-27 | 139,000.00 | 140,900.00 | 137,000.00 | 139,000.00 | 13,162.69 | 25,280 |
| 2024-02-26 | 142,200.00 | 143,600.00 | 138,300.00 | 139,800.00 | 13,238.45 | 52,290 |
| 2024-02-23 | 141,000.00 | 146,800.00 | 138,000.00 | 143,200.00 | 13,560.42 | 151,550 |
| 2024-02-22 | 135,600.00 | 135,600.00 | 134,500.00 | 135,400.00 | 12,821.79 | 8,850 |
| 2024-02-21 | 135,700.00 | 136,200.00 | 135,000.00 | 135,700.00 | 12,850.20 | 8,400 |
| 2024-02-20 | 136,100.00 | 136,200.00 | 134,700.00 | 135,700.00 | 12,850.20 | 10,000 |
| 2024-02-19 | 132,500.00 | 136,000.00 | 132,500.00 | 135,800.00 | 12,859.67 | 17,360 |
| 2024-02-16 | 133,200.00 | 134,400.00 | 132,500.00 | 134,200.00 | 12,708.15 | 12,370 |
| 2024-02-15 | 134,500.00 | 134,500.00 | 131,300.00 | 133,200.00 | 12,613.46 | 45,310 |
| 2024-02-14 | 135,100.00 | 135,400.00 | 134,200.00 | 134,500.00 | 12,736.56 | 9,470 |
| 2024-02-13 | 136,600.00 | 137,000.00 | 134,600.00 | 136,000.00 | 12,878.61 | 31,440 |
| 2024-02-08 | 136,500.00 | 137,900.00 | 134,800.00 | 136,600.00 | 12,935.42 | 16,160 |
| 2024-02-07 | 135,800.00 | 136,800.00 | 135,100.00 | 136,500.00 | 12,925.95 | 25,610 |
| 2024-02-06 | 136,300.00 | 136,800.00 | 134,400.00 | 136,100.00 | 12,888.08 | 24,910 |
| 2024-02-05 | 134,900.00 | 136,700.00 | 133,800.00 | 136,300.00 | 12,907.02 | 36,880 |
| 2024-02-02 | 136,000.00 | 136,000.00 | 132,600.00 | 134,800.00 | 12,764.97 | 33,690 |
| 2024-02-01 | 130,100.00 | 136,600.00 | 130,100.00 | 135,400.00 | 12,821.79 | 67,770 |
| 2024-01-31 | 128,900.00 | 131,700.00 | 128,000.00 | 131,700.00 | 12,471.42 | 36,330 |
| 2024-01-30 | 125,900.00 | 130,900.00 | 125,500.00 | 129,800.00 | 12,291.49 | 70,150 |
| 2024-01-29 | 121,600.00 | 124,000.00 | 121,600.00 | 124,000.00 | 11,742.26 | 15,860 |
| 2024-01-26 | 123,100.00 | 123,100.00 | 121,000.00 | 121,700.00 | 11,524.46 | 12,470 |
| 2024-01-25 | 121,600.00 | 122,200.00 | 121,000.00 | 121,900.00 | 11,543.40 | 15,890 |
| 2024-01-24 | 124,100.00 | 124,400.00 | 120,500.00 | 121,100.00 | 11,467.64 | 42,740 |
| 2024-01-23 | 124,800.00 | 124,900.00 | 124,100.00 | 124,100.00 | 11,751.73 | 3,510 |
| 2024-01-22 | 125,500.00 | 125,500.00 | 124,500.00 | 124,800.00 | 11,818.02 | 4,450 |
| 2024-01-19 | 125,900.00 | 126,200.00 | 124,000.00 | 125,300.00 | 11,865.36 | 16,710 |
| 2024-01-18 | 126,300.00 | 126,800.00 | 124,400.00 | 125,300.00 | 11,865.36 | 20,910 |
| 2024-01-17 | 126,800.00 | 127,500.00 | 124,700.00 | 126,300.00 | 11,960.06 | 33,160 |
| 2024-01-16 | 126,600.00 | 127,500.00 | 125,700.00 | 126,600.00 | 11,988.47 | 4,800 |
| 2024-01-15 | 126,200.00 | 127,500.00 | 125,700.00 | 126,600.00 | 11,988.47 | 7,130 |
| 2024-01-12 | 127,900.00 | 127,900.00 | 125,800.00 | 127,000.00 | 12,026.35 | 11,610 |
| 2024-01-11 | 126,700.00 | 128,100.00 | 125,900.00 | 127,200.00 | 12,045.29 | 61,040 |
| 2024-01-10 | 128,900.00 | 128,900.00 | 126,700.00 | 126,700.00 | 11,997.94 | 8,510 |
| 2024-01-09 | 127,700.00 | 129,000.00 | 126,500.00 | 127,300.00 | 12,054.75 | 9,410 |
| 2024-01-08 | 128,500.00 | 129,000.00 | 127,000.00 | 127,700.00 | 12,092.63 | 9,510 |
| 2024-01-05 | 127,300.00 | 128,700.00 | 127,300.00 | 128,500.00 | 12,168.39 | 8,840 |
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.