Daehan Flour Mills Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-06	121,500.00	125,100.00	121,500.00	123,200.00	11,438.28	8,970
2023-10-05	124,800.00	124,800.00	122,200.00	122,300.00	11,354.73	5,000
2023-10-04	124,000.00	124,800.00	122,500.00	123,200.00	11,438.28	12,910
2023-09-27	124,700.00	126,200.00	124,500.00	124,800.00	11,586.83	4,960
2023-09-26	126,000.00	126,100.00	124,700.00	124,700.00	11,577.55	9,760
2023-09-25	126,800.00	127,200.00	125,800.00	125,900.00	11,688.96	5,360
2023-09-22	127,900.00	127,900.00	126,200.00	126,400.00	11,735.38	10,280
2023-09-21	129,000.00	129,000.00	126,900.00	127,900.00	11,874.65	7,770
2023-09-20	129,400.00	129,800.00	128,200.00	128,600.00	11,939.64	7,430
2023-09-19	129,800.00	130,000.00	128,100.00	129,400.00	12,013.91	5,530
2023-09-18	130,500.00	130,500.00	128,800.00	129,800.00	12,051.05	4,050
2023-09-15	128,400.00	130,500.00	128,400.00	130,500.00	12,116.04	14,530
2023-09-14	128,900.00	129,000.00	128,000.00	128,400.00	11,921.07	7,540
2023-09-13	127,100.00	129,000.00	127,100.00	128,700.00	11,948.92	9,600
2023-09-12	127,200.00	128,500.00	127,200.00	127,300.00	11,818.94	11,850
2023-09-11	128,100.00	128,200.00	127,100.00	127,400.00	11,828.23	5,110
2023-09-08	126,900.00	128,300.00	126,700.00	128,100.00	11,893.22	4,920
2023-09-07	126,200.00	127,400.00	126,200.00	126,800.00	11,772.52	8,090
2023-09-06	127,200.00	127,700.00	126,500.00	126,700.00	11,763.24	25,630
2023-09-05	129,600.00	130,500.00	126,700.00	127,300.00	11,818.94	30,380
2023-09-04	130,400.00	130,400.00	128,500.00	129,600.00	12,032.48	6,290
2023-09-01	131,000.00	131,900.00	129,200.00	131,900.00	12,246.02	9,950
2023-08-31	131,300.00	131,800.00	130,000.00	131,000.00	12,162.46	7,500
2023-08-30	131,700.00	131,700.00	128,600.00	131,300.00	12,190.31	22,990
2023-08-29	129,700.00	130,400.00	129,000.00	129,200.00	11,995.34	5,960
2023-08-28	128,500.00	129,700.00	128,300.00	129,200.00	11,995.34	9,590
2023-08-25	129,000.00	129,000.00	127,000.00	128,500.00	11,930.35	8,880
2023-08-24	126,900.00	129,500.00	126,900.00	128,900.00	11,967.49	17,120
2023-08-23	128,400.00	128,400.00	126,200.00	126,500.00	11,744.67	12,280
2023-08-22	125,800.00	128,000.00	125,700.00	127,200.00	11,809.66	14,260
2023-08-21	131,000.00	131,000.00	125,500.00	125,600.00	11,661.11	47,910
2023-08-18	128,300.00	129,800.00	128,000.00	129,800.00	12,051.05	12,300
2023-08-17	130,400.00	130,900.00	128,000.00	130,000.00	12,069.62	21,200
2023-08-16	133,500.00	133,600.00	130,400.00	130,500.00	12,116.04	12,140
2023-08-14	133,500.00	134,700.00	132,300.00	133,400.00	12,385.29	29,420
2023-08-11	131,600.00	132,600.00	130,200.00	132,200.00	12,273.87	8,820
2023-08-10	132,100.00	133,000.00	130,000.00	131,000.00	12,162.46	21,530
2023-08-09	133,700.00	133,700.00	131,000.00	132,200.00	12,273.87	6,550
2023-08-08	132,800.00	133,400.00	131,300.00	132,000.00	12,255.31	22,110
2023-08-07	129,600.00	133,700.00	129,000.00	132,700.00	12,320.30	36,800
2023-08-04	128,900.00	129,600.00	128,000.00	129,600.00	12,032.48	5,320
2023-08-03	129,000.00	129,000.00	126,800.00	128,900.00	11,967.49	9,780
2023-08-02	129,500.00	129,600.00	127,300.00	127,500.00	11,837.51	11,110
2023-08-01	129,800.00	129,800.00	128,200.00	128,600.00	11,939.64	10,440
2023-07-31	129,900.00	129,900.00	127,500.00	128,400.00	11,921.07	13,900
2023-07-28	128,400.00	129,700.00	126,600.00	129,300.00	12,004.63	14,560
2023-07-27	124,700.00	129,300.00	124,700.00	128,400.00	11,921.07	20,220
2023-07-26	128,500.00	128,500.00	124,600.00	124,700.00	11,577.55	52,740
2023-07-25	131,000.00	133,000.00	127,600.00	128,300.00	11,911.79	31,390
2023-07-24	133,600.00	133,600.00	129,900.00	130,300.00	12,097.47	30,730
2023-07-21	138,200.00	138,200.00	133,300.00	133,500.00	12,394.57	44,250
2023-07-20	134,600.00	136,800.00	131,100.00	134,700.00	12,505.98	97,980
2023-07-19	133,500.00	133,500.00	129,600.00	129,800.00	12,051.05	23,120
2023-07-18	133,000.00	134,700.00	130,100.00	133,100.00	12,357.43	50,150
2023-07-17	130,000.00	130,600.00	129,700.00	129,800.00	12,051.05	8,910
2023-07-14	130,000.00	130,900.00	129,300.00	129,900.00	12,060.33	11,840
2023-07-13	129,600.00	130,700.00	129,600.00	130,000.00	12,069.62	10,450
2023-07-12	130,700.00	130,700.00	129,100.00	129,500.00	12,023.20	6,140
2023-07-11	127,100.00	130,900.00	127,000.00	130,200.00	12,088.19	20,200
2023-07-10	128,400.00	128,600.00	127,500.00	127,700.00	11,856.08	13,490

← NewerPage 13 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.