Daehan Flour Mills Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	129,300.00	129,400.00	128,200.00	128,600.00	11,939.64	16,640
2023-07-06	131,200.00	132,500.00	128,500.00	130,300.00	12,097.47	40,940
2023-07-05	134,400.00	134,500.00	132,000.00	132,000.00	12,255.31	23,200
2023-07-04	134,800.00	134,800.00	132,900.00	133,500.00	12,394.57	12,570
2023-07-03	136,000.00	136,000.00	132,600.00	134,600.00	12,496.70	20,160
2023-06-30	135,700.00	135,700.00	133,800.00	134,300.00	12,468.84	22,110
2023-06-29	133,900.00	135,300.00	132,800.00	134,100.00	12,450.28	9,520
2023-06-28	132,700.00	134,100.00	132,600.00	133,900.00	12,431.71	12,830
2023-06-27	133,500.00	133,500.00	131,700.00	133,100.00	12,357.43	24,420
2023-06-26	134,900.00	135,000.00	132,700.00	133,100.00	12,357.43	34,860
2023-06-23	136,100.00	136,500.00	134,600.00	134,900.00	12,524.55	26,640
2023-06-22	136,200.00	137,400.00	135,800.00	136,300.00	12,654.53	26,550
2023-06-21	140,500.00	140,500.00	135,700.00	136,200.00	12,645.25	98,190
2023-06-20	142,600.00	143,000.00	140,200.00	140,500.00	13,044.47	25,090
2023-06-19	141,500.00	143,800.00	141,500.00	142,600.00	13,239.44	66,250
2023-06-16	140,500.00	141,400.00	139,500.00	141,400.00	13,128.03	26,770
2023-06-15	137,600.00	142,300.00	137,600.00	139,900.00	12,988.77	68,100
2023-06-14	138,500.00	138,900.00	137,600.00	138,500.00	12,858.79	25,620
2023-06-13	136,800.00	138,600.00	136,100.00	138,500.00	12,858.79	23,660
2023-06-12	139,000.00	139,200.00	136,800.00	136,800.00	12,700.95	37,540
2023-06-09	140,800.00	141,000.00	137,600.00	138,800.00	12,886.64	54,870
2023-06-08	140,500.00	140,500.00	139,400.00	139,800.00	12,979.48	14,870
2023-06-07	140,300.00	140,300.00	138,900.00	139,500.00	12,951.63	20,080
2023-06-05	139,700.00	140,300.00	138,800.00	140,300.00	13,025.90	20,270
2023-06-02	140,000.00	140,300.00	137,500.00	139,700.00	12,970.20	38,070
2023-06-01	140,700.00	140,800.00	139,900.00	140,000.00	12,998.05	12,770
2023-05-31	140,300.00	141,700.00	140,300.00	140,700.00	13,063.04	8,750
2023-05-30	143,300.00	143,300.00	140,800.00	141,200.00	13,109.46	11,740
2023-05-26	144,900.00	144,900.00	142,400.00	142,900.00	13,267.30	12,360
2023-05-25	146,300.00	146,300.00	143,200.00	145,000.00	13,462.27	21,130
2023-05-24	141,800.00	148,800.00	140,400.00	145,800.00	13,536.54	74,420
2023-05-23	141,000.00	142,100.00	140,700.00	141,000.00	13,090.89	10,930
2023-05-22	140,300.00	141,600.00	140,200.00	141,000.00	13,090.89	19,000
2023-05-19	140,700.00	141,600.00	140,000.00	141,000.00	13,090.89	8,330
2023-05-18	141,000.00	141,000.00	139,900.00	140,700.00	13,063.04	9,700
2023-05-17	140,100.00	141,600.00	139,100.00	140,900.00	13,081.61	22,700
2023-05-16	140,500.00	141,100.00	138,700.00	140,100.00	13,007.34	29,600
2023-05-15	143,000.00	143,000.00	140,000.00	141,400.00	13,128.03	25,110
2023-05-12	141,600.00	142,400.00	141,000.00	141,000.00	13,090.89	10,490
2023-05-11	141,500.00	142,400.00	141,200.00	141,800.00	13,165.17	6,560
2023-05-10	144,100.00	145,600.00	141,300.00	141,500.00	13,137.32	34,360
2023-05-09	146,500.00	147,300.00	144,300.00	144,300.00	13,397.28	26,050
2023-05-08	142,300.00	146,000.00	142,100.00	145,900.00	13,545.83	32,150
2023-05-04	141,600.00	144,200.00	141,500.00	142,700.00	13,248.73	7,020
2023-05-03	141,600.00	143,000.00	141,300.00	141,600.00	13,146.60	13,310
2023-05-02	142,300.00	145,000.00	141,300.00	143,600.00	13,332.29	15,960
2023-04-28	144,800.00	144,800.00	142,200.00	142,200.00	13,202.31	16,980
2023-04-27	145,800.00	145,800.00	142,200.00	143,300.00	13,304.43	7,200
2023-04-26	143,000.00	144,000.00	142,100.00	143,800.00	13,350.86	10,420
2023-04-25	142,500.00	144,800.00	141,600.00	144,400.00	13,406.56	33,170
2023-04-24	146,700.00	146,700.00	142,500.00	143,000.00	13,276.58	29,790
2023-04-21	146,100.00	147,500.00	145,200.00	146,700.00	13,620.10	21,620
2023-04-20	146,200.00	147,900.00	145,600.00	147,000.00	13,647.95	8,540
2023-04-19	146,300.00	147,000.00	145,100.00	146,600.00	13,610.82	19,680
2023-04-18	146,700.00	147,500.00	145,900.00	146,300.00	13,582.96	17,210
2023-04-17	147,000.00	147,600.00	146,500.00	147,600.00	13,703.66	7,070
2023-04-14	147,100.00	148,500.00	146,700.00	147,600.00	13,703.66	10,330
2023-04-13	145,600.00	147,100.00	145,100.00	147,000.00	13,647.95	5,700
2023-04-12	147,800.00	148,000.00	145,600.00	145,600.00	13,517.97	17,040
2023-04-11	144,500.00	146,800.00	143,700.00	146,800.00	13,629.38	14,790

← NewerPage 14 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.