Daehan Flour Mills Co Ltd historical data
| 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 |
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.