Daehan Flour Mills Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-04	127,600.00	129,100.00	127,100.00	128,600.00	12,177.86	21,710
2024-01-03	129,400.00	129,400.00	128,000.00	128,000.00	12,121.04	9,100
2024-01-02	127,900.00	130,000.00	127,900.00	129,400.00	12,253.62	15,920
2023-12-28	129,000.00	129,000.00	127,600.00	127,800.00	12,102.10	9,540
2023-12-27	127,800.00	129,300.00	127,400.00	129,000.00	12,215.74	24,920
2023-12-26	129,500.00	129,500.00	127,400.00	127,800.00	11,865.36	10,200
2023-12-22	127,200.00	127,800.00	126,800.00	127,800.00	11,865.36	6,390
2023-12-21	127,500.00	128,300.00	126,600.00	126,700.00	11,763.24	13,550
2023-12-20	127,300.00	127,900.00	127,100.00	127,300.00	11,818.94	8,770
2023-12-19	127,000.00	128,200.00	127,000.00	127,300.00	11,818.94	5,880
2023-12-18	128,900.00	128,900.00	126,900.00	127,400.00	11,828.23	6,080
2023-12-15	127,400.00	128,300.00	127,100.00	128,200.00	11,902.50	8,250
2023-12-14	127,400.00	128,500.00	127,300.00	127,400.00	11,828.23	14,530
2023-12-13	128,100.00	128,100.00	127,100.00	127,500.00	11,837.51	3,330
2023-12-12	126,500.00	128,700.00	126,500.00	127,600.00	11,846.79	11,520
2023-12-11	128,700.00	129,300.00	128,300.00	128,700.00	11,948.92	3,130
2023-12-08	129,700.00	129,700.00	128,500.00	129,300.00	12,004.63	3,010
2023-12-07	130,000.00	130,000.00	129,100.00	129,700.00	12,041.77	2,990
2023-12-06	129,500.00	130,200.00	128,400.00	130,000.00	12,069.62	7,770
2023-12-05	128,400.00	129,500.00	127,900.00	129,500.00	12,023.20	6,810
2023-12-04	128,300.00	128,500.00	127,100.00	128,400.00	11,921.07	4,610
2023-12-01	128,000.00	128,300.00	127,200.00	127,500.00	11,837.51	1,590
2023-11-30	127,600.00	128,500.00	127,300.00	127,900.00	11,874.65	2,130
2023-11-29	128,300.00	128,500.00	127,100.00	127,600.00	11,846.79	4,880
2023-11-28	127,700.00	128,700.00	127,600.00	128,300.00	11,911.79	6,860
2023-11-27	129,000.00	129,000.00	127,600.00	128,300.00	11,911.79	2,340
2023-11-24	127,300.00	129,000.00	127,300.00	129,000.00	11,976.78	6,660
2023-11-23	128,400.00	128,500.00	127,200.00	127,300.00	11,818.94	4,810
2023-11-22	127,600.00	128,500.00	127,200.00	128,400.00	11,921.07	3,580
2023-11-21	128,700.00	129,100.00	127,000.00	127,600.00	11,846.79	10,470
2023-11-20	128,500.00	129,500.00	127,200.00	129,100.00	11,986.06	9,310
2023-11-17	129,200.00	129,200.00	127,300.00	129,000.00	11,976.78	9,770
2023-11-16	129,000.00	129,300.00	125,500.00	129,300.00	12,004.63	15,840
2023-11-15	122,600.00	129,100.00	122,300.00	129,100.00	11,986.06	31,860
2023-11-14	122,300.00	122,500.00	121,700.00	122,100.00	11,336.16	3,650
2023-11-13	123,400.00	123,800.00	121,600.00	121,600.00	11,289.74	13,640
2023-11-10	124,000.00	124,000.00	122,300.00	123,800.00	11,493.99	3,850
2023-11-09	123,400.00	124,700.00	123,300.00	124,000.00	11,512.56	3,580
2023-11-08	124,800.00	124,800.00	122,100.00	122,900.00	11,410.43	7,280
2023-11-07	124,200.00	125,000.00	122,700.00	124,800.00	11,586.83	7,360
2023-11-06	124,100.00	124,700.00	123,500.00	124,200.00	11,531.13	12,460
2023-11-03	122,500.00	124,300.00	121,900.00	124,100.00	11,521.84	3,320
2023-11-02	121,300.00	123,700.00	121,300.00	122,900.00	11,410.43	4,000
2023-11-01	121,600.00	123,100.00	121,400.00	122,000.00	11,326.87	4,310
2023-10-31	122,300.00	123,400.00	121,100.00	121,800.00	11,308.30	5,940
2023-10-30	121,700.00	123,100.00	121,700.00	122,300.00	11,354.73	2,230
2023-10-27	122,400.00	123,900.00	122,000.00	123,200.00	11,438.28	2,470
2023-10-26	122,000.00	123,600.00	122,000.00	122,400.00	11,364.01	5,840
2023-10-25	122,100.00	124,400.00	122,100.00	123,600.00	11,475.42	9,200
2023-10-24	121,800.00	122,600.00	121,300.00	122,100.00	11,336.16	4,110
2023-10-23	121,500.00	123,300.00	121,500.00	122,500.00	11,373.29	5,730
2023-10-20	123,500.00	123,500.00	121,500.00	122,700.00	11,391.86	9,830
2023-10-19	124,000.00	125,000.00	123,500.00	123,500.00	11,466.14	14,440
2023-10-18	124,000.00	124,000.00	123,100.00	124,000.00	11,512.56	5,590
2023-10-17	123,200.00	125,000.00	122,500.00	123,800.00	11,493.99	3,560
2023-10-16	122,800.00	123,800.00	122,800.00	123,100.00	11,429.00	7,520
2023-10-13	123,300.00	124,800.00	123,300.00	124,400.00	11,549.70	4,290
2023-10-12	123,300.00	123,900.00	123,200.00	123,200.00	11,438.28	2,580
2023-10-11	122,800.00	123,600.00	122,800.00	123,300.00	11,447.57	4,740
2023-10-10	123,200.00	123,600.00	122,000.00	122,800.00	11,401.15	10,420

← NewerPage 12 of 21 · 1,210 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.