Daehan Flour Mills Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	128,500.00	131,000.00	127,500.00	129,000.00	11,756.61	28,940
2022-10-18	129,500.00	132,000.00	125,000.00	129,000.00	11,756.61	43,420
2022-10-17	130,500.00	130,500.00	126,500.00	128,500.00	11,711.05	16,430
2022-10-14	127,500.00	130,000.00	127,000.00	129,500.00	11,802.18	22,260
2022-10-13	128,000.00	128,000.00	125,000.00	126,000.00	11,483.20	38,600
2022-10-12	128,000.00	129,000.00	128,000.00	128,500.00	11,711.05	12,000
2022-10-11	132,000.00	132,500.00	128,500.00	129,000.00	11,756.61	25,390
2022-10-07	131,500.00	134,000.00	131,500.00	133,500.00	12,166.73	9,720
2022-10-06	133,500.00	135,000.00	133,500.00	133,500.00	12,166.73	12,590
2022-10-05	131,500.00	134,500.00	130,500.00	133,000.00	12,121.16	26,040
2022-10-04	131,000.00	131,000.00	125,500.00	129,500.00	11,802.18	26,900
2022-09-30	126,500.00	134,500.00	125,000.00	127,500.00	11,619.91	37,340
2022-09-29	130,000.00	132,000.00	128,500.00	128,500.00	11,711.05	27,560
2022-09-28	133,000.00	134,500.00	127,000.00	128,500.00	11,711.05	63,980
2022-09-27	134,000.00	136,000.00	131,000.00	132,500.00	12,075.59	68,400
2022-09-26	142,000.00	143,500.00	135,000.00	135,500.00	12,349.00	104,860
2022-09-23	145,500.00	148,000.00	142,000.00	142,000.00	12,941.39	64,400
2022-09-22	143,000.00	148,000.00	140,000.00	142,500.00	12,986.96	109,350
2022-09-21	139,500.00	142,500.00	139,500.00	141,000.00	12,850.25	31,480
2022-09-20	138,500.00	141,500.00	138,500.00	140,000.00	12,759.12	22,790
2022-09-19	141,000.00	142,000.00	139,000.00	139,000.00	12,667.98	42,450
2022-09-16	143,000.00	143,500.00	140,500.00	141,000.00	12,850.25	46,670
2022-09-15	144,500.00	145,000.00	143,000.00	144,000.00	13,123.66	19,550
2022-09-14	144,000.00	144,500.00	141,500.00	144,500.00	13,169.23	24,510
2022-09-13	144,000.00	146,500.00	144,000.00	145,500.00	13,260.37	48,250
2022-09-08	142,500.00	144,000.00	142,000.00	143,000.00	13,032.53	33,040
2022-09-07	145,000.00	145,000.00	141,500.00	142,000.00	12,941.39	34,400
2022-09-06	143,000.00	146,000.00	142,500.00	145,000.00	13,214.80	33,210
2022-09-05	144,500.00	144,500.00	142,500.00	143,500.00	13,078.09	30,230
2022-09-02	145,000.00	147,500.00	144,000.00	144,500.00	13,169.23	38,620
2022-09-01	145,000.00	146,000.00	143,000.00	145,000.00	13,214.80	20,650
2022-08-31	144,000.00	146,500.00	142,500.00	146,500.00	13,351.50	19,480
2022-08-30	143,500.00	146,500.00	143,000.00	144,000.00	13,123.66	25,510
2022-08-29	142,500.00	145,500.00	141,500.00	143,000.00	13,032.53	36,850
2022-08-26	146,000.00	147,500.00	143,500.00	145,000.00	13,214.80	30,560
2022-08-25	143,000.00	146,500.00	143,000.00	143,500.00	13,078.09	21,070
2022-08-24	146,000.00	148,000.00	142,500.00	142,500.00	12,986.96	48,570
2022-08-23	148,500.00	149,500.00	145,000.00	145,500.00	13,260.37	43,640
2022-08-22	147,500.00	150,500.00	146,500.00	150,000.00	13,670.48	68,240
2022-08-19	149,500.00	151,000.00	148,000.00	149,500.00	13,624.91	28,780
2022-08-18	149,000.00	151,000.00	146,500.00	150,000.00	13,670.48	45,720
2022-08-17	145,500.00	149,000.00	145,000.00	149,000.00	13,579.34	88,420
2022-08-16	144,500.00	146,000.00	143,000.00	144,000.00	13,123.66	25,620
2022-08-12	142,500.00	144,000.00	142,500.00	143,500.00	13,078.09	20,980
2022-08-11	144,000.00	144,000.00	142,000.00	143,000.00	13,032.53	35,660
2022-08-10	143,500.00	143,500.00	141,500.00	142,000.00	12,941.39	39,080
2022-08-09	143,500.00	144,000.00	141,500.00	143,500.00	13,078.09	23,780
2022-08-08	143,500.00	143,500.00	141,000.00	143,500.00	13,078.09	17,960
2022-08-05	141,000.00	144,000.00	141,000.00	143,000.00	13,032.53	25,610
2022-08-04	141,000.00	144,000.00	140,000.00	141,500.00	12,895.82	17,320
2022-08-03	140,500.00	142,500.00	139,500.00	141,000.00	12,850.25	24,590
2022-08-02	145,500.00	145,500.00	140,000.00	140,500.00	12,804.68	32,870
2022-08-01	144,000.00	144,500.00	140,500.00	144,000.00	13,123.66	34,670
2022-07-29	143,500.00	144,500.00	141,500.00	142,500.00	12,986.96	27,940
2022-07-28	143,000.00	144,000.00	141,000.00	143,500.00	13,078.09	30,630
2022-07-27	140,000.00	143,000.00	140,000.00	141,500.00	12,895.82	14,130
2022-07-26	144,000.00	145,000.00	141,000.00	142,500.00	12,986.96	17,730
2022-07-25	138,500.00	145,500.00	138,000.00	144,000.00	13,123.66	33,320
2022-07-22	139,000.00	142,000.00	139,000.00	140,000.00	12,759.12	22,700
2022-07-21	139,500.00	140,000.00	138,000.00	140,000.00	12,759.12	18,180

← NewerPage 17 of 21 · 1,211 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.