Daehan Flour Mills Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	144,300.00	148,000.00	143,800.00	145,000.00	13,462.27	31,490
2023-04-07	148,200.00	148,200.00	146,700.00	146,700.00	13,620.10	16,470
2023-04-06	150,700.00	150,700.00	147,000.00	148,200.00	13,759.37	13,750
2023-04-05	147,900.00	150,900.00	147,900.00	149,700.00	13,898.63	13,250
2023-04-04	149,300.00	149,900.00	146,000.00	149,900.00	13,917.20	20,930
2023-04-03	144,800.00	148,200.00	143,800.00	148,200.00	13,759.37	32,080
2023-03-31	144,800.00	144,800.00	143,100.00	144,500.00	13,415.85	14,210
2023-03-30	140,700.00	144,000.00	140,700.00	142,700.00	13,248.73	18,720
2023-03-29	141,800.00	142,100.00	140,300.00	140,500.00	13,044.47	13,290
2023-03-28	140,700.00	144,300.00	140,200.00	140,400.00	13,035.19	15,780
2023-03-27	142,300.00	142,300.00	140,000.00	140,700.00	13,063.04	17,020
2023-03-24	142,300.00	142,600.00	141,200.00	142,300.00	13,211.59	12,710
2023-03-23	142,700.00	142,700.00	140,800.00	142,300.00	13,211.59	35,660
2023-03-22	143,800.00	145,000.00	142,600.00	142,700.00	13,248.73	7,930
2023-03-21	142,600.00	144,000.00	142,600.00	142,700.00	13,248.73	12,920
2023-03-20	143,200.00	144,400.00	143,000.00	143,300.00	13,304.43	9,120
2023-03-17	143,100.00	145,400.00	142,900.00	144,300.00	13,397.28	13,500
2023-03-16	143,900.00	144,600.00	141,400.00	142,000.00	13,183.74	23,470
2023-03-15	143,300.00	145,900.00	142,800.00	144,900.00	13,452.98	28,170
2023-03-14	147,500.00	147,500.00	141,900.00	142,400.00	13,220.87	56,050
2023-03-13	151,500.00	151,900.00	147,800.00	148,200.00	13,759.37	33,160
2023-03-10	154,600.00	154,600.00	152,700.00	153,900.00	14,288.57	20,800
2023-03-09	156,500.00	156,900.00	154,100.00	156,500.00	14,529.96	21,170
2023-03-08	155,700.00	156,500.00	154,000.00	156,500.00	14,529.96	25,520
2023-03-07	153,600.00	162,300.00	151,500.00	157,000.00	14,576.39	82,410
2023-03-06	153,500.00	154,100.00	151,100.00	154,100.00	14,307.14	29,490
2023-03-03	154,400.00	155,000.00	151,500.00	154,200.00	14,316.42	43,230
2023-03-02	154,000.00	155,000.00	152,400.00	154,500.00	14,344.28	42,480
2023-02-28	151,000.00	153,500.00	150,100.00	153,300.00	14,232.87	32,220
2023-02-27	151,600.00	152,300.00	145,800.00	152,300.00	14,140.02	19,360
2023-02-24	152,400.00	153,100.00	150,100.00	152,300.00	14,140.02	36,440
2023-02-23	151,400.00	153,500.00	151,400.00	152,400.00	14,149.31	17,330
2023-02-22	151,800.00	153,400.00	150,100.00	152,500.00	14,158.59	42,300
2023-02-21	149,500.00	153,600.00	149,500.00	152,700.00	14,177.16	53,680
2023-02-20	146,500.00	149,500.00	146,500.00	149,500.00	13,880.06	21,240
2023-02-17	146,300.00	148,500.00	144,300.00	148,300.00	13,768.65	27,070
2023-02-16	146,000.00	146,700.00	143,500.00	146,700.00	13,620.10	29,250
2023-02-15	150,800.00	150,800.00	146,000.00	146,000.00	13,555.11	44,620
2023-02-14	151,000.00	151,500.00	148,600.00	150,800.00	14,000.76	22,840
2023-02-13	151,800.00	152,000.00	149,300.00	150,800.00	14,000.76	12,580
2023-02-10	152,200.00	152,200.00	148,900.00	151,800.00	14,093.60	16,530
2023-02-09	149,700.00	151,500.00	149,200.00	151,500.00	14,065.75	21,900
2023-02-08	149,500.00	149,900.00	148,700.00	149,700.00	13,898.63	11,680
2023-02-07	148,900.00	150,900.00	148,100.00	149,500.00	13,880.06	19,040
2023-02-06	148,200.00	149,300.00	147,200.00	148,900.00	13,824.36	14,460
2023-02-03	147,900.00	148,200.00	146,200.00	147,600.00	13,703.66	10,430
2023-02-02	149,300.00	149,700.00	147,900.00	148,000.00	13,740.80	15,080
2023-02-01	148,300.00	149,300.00	148,200.00	149,100.00	13,842.92	23,110
2023-01-31	147,900.00	149,500.00	147,400.00	149,200.00	13,852.21	13,680
2023-01-30	149,200.00	149,400.00	147,300.00	148,700.00	13,805.79	15,120
2023-01-27	148,100.00	149,500.00	146,800.00	149,000.00	13,833.64	38,380
2023-01-26	148,200.00	149,300.00	148,100.00	149,000.00	13,833.64	18,670
2023-01-25	147,500.00	149,500.00	147,500.00	149,200.00	13,852.21	30,790
2023-01-20	148,500.00	149,000.00	145,500.00	147,500.00	13,694.37	24,260
2023-01-19	146,000.00	149,000.00	145,000.00	148,500.00	13,787.22	21,870
2023-01-18	146,000.00	146,500.00	143,500.00	146,000.00	13,555.11	11,660
2023-01-17	145,500.00	147,000.00	145,500.00	146,500.00	13,601.53	11,650
2023-01-16	145,000.00	147,500.00	143,500.00	146,500.00	13,601.53	22,780
2023-01-13	145,000.00	146,000.00	143,000.00	145,500.00	13,508.69	11,590
2023-01-12	143,500.00	146,500.00	142,000.00	144,500.00	13,415.85	37,040

← NewerPage 15 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.