Daehan Flour Mills Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	141,500.00	141,500.00	137,500.00	139,500.00	12,713.55	28,910
2022-07-19	135,500.00	138,500.00	134,000.00	138,500.00	12,622.41	37,980
2022-07-18	135,500.00	137,000.00	135,000.00	135,500.00	12,349.00	25,880
2022-07-15	136,000.00	137,000.00	131,000.00	136,000.00	12,394.57	44,420
2022-07-14	137,000.00	137,500.00	134,000.00	137,000.00	12,485.71	22,580
2022-07-13	133,000.00	136,500.00	133,000.00	136,500.00	12,440.14	30,980
2022-07-12	137,000.00	138,000.00	133,000.00	134,000.00	12,212.30	64,780
2022-07-11	146,000.00	146,000.00	139,000.00	139,000.00	12,667.98	60,350
2022-07-08	138,000.00	148,000.00	135,500.00	145,000.00	13,214.80	123,700
2022-07-07	134,500.00	137,500.00	134,000.00	135,500.00	12,349.00	22,740
2022-07-06	137,000.00	138,000.00	133,500.00	135,000.00	12,303.43	33,060
2022-07-05	132,500.00	137,000.00	132,500.00	137,000.00	12,485.71	26,140
2022-07-04	135,500.00	137,500.00	132,000.00	133,000.00	12,121.16	41,900
2022-07-01	138,000.00	140,000.00	134,500.00	135,000.00	12,303.43	64,950
2022-06-30	142,000.00	145,000.00	137,500.00	138,500.00	12,622.41	64,610
2022-06-29	140,000.00	142,000.00	139,500.00	140,000.00	12,759.12	44,170
2022-06-28	140,500.00	144,000.00	140,000.00	142,000.00	12,941.39	57,180
2022-06-27	137,000.00	143,500.00	137,000.00	142,500.00	12,986.96	49,350
2022-06-24	130,500.00	137,000.00	130,500.00	136,500.00	12,440.14	70,140
2022-06-23	138,000.00	139,000.00	130,000.00	130,500.00	11,893.32	230,750
2022-06-22	145,000.00	150,500.00	139,000.00	139,000.00	12,667.98	169,860
2022-06-21	145,500.00	147,500.00	144,000.00	145,500.00	13,260.37	58,240
2022-06-20	152,000.00	152,500.00	143,500.00	145,000.00	13,214.80	115,210
2022-06-17	158,000.00	159,000.00	148,500.00	149,000.00	13,579.34	171,630
2022-06-16	151,000.00	160,500.00	151,000.00	153,500.00	13,989.46	161,080
2022-06-15	154,000.00	155,500.00	148,500.00	149,000.00	13,579.34	98,710
2022-06-14	156,500.00	158,500.00	152,500.00	154,000.00	14,035.03	128,590
2022-06-13	159,500.00	163,000.00	157,500.00	158,500.00	14,445.14	95,640
2022-06-10	161,000.00	163,000.00	159,500.00	160,000.00	14,581.85	48,260
2022-06-09	166,000.00	166,000.00	161,000.00	161,500.00	14,718.55	77,820
2022-06-08	166,000.00	167,500.00	165,000.00	165,000.00	15,037.53	46,520
2022-06-07	170,500.00	170,500.00	166,000.00	167,000.00	15,219.80	61,250
2022-06-03	167,500.00	170,000.00	165,000.00	168,500.00	15,356.51	85,880
2022-06-02	168,500.00	169,000.00	166,500.00	167,000.00	15,219.80	48,130
2022-05-31	172,000.00	172,000.00	168,000.00	169,000.00	15,402.08	93,860
2022-05-30	171,500.00	171,500.00	169,500.00	170,500.00	15,538.78	89,610
2022-05-27	168,500.00	172,500.00	168,000.00	169,500.00	15,447.64	92,450
2022-05-26	171,000.00	171,000.00	166,500.00	168,000.00	15,310.94	98,480
2022-05-25	168,500.00	169,500.00	166,500.00	169,500.00	15,447.64	96,350
2022-05-24	170,000.00	171,500.00	166,500.00	166,500.00	15,174.23	93,230
2022-05-23	170,000.00	171,000.00	165,500.00	169,500.00	15,447.64	116,700
2022-05-20	170,000.00	174,500.00	168,500.00	169,500.00	15,447.64	205,510
2022-05-19	170,000.00	172,500.00	168,500.00	169,500.00	15,447.64	187,430
2022-05-18	176,500.00	179,500.00	173,000.00	175,500.00	15,994.46	350,990
2022-05-17	190,000.00	190,000.00	175,000.00	175,000.00	15,948.90	529,370
2022-05-16	187,500.00	196,000.00	181,500.00	191,000.00	17,407.08	1,497,590
2022-05-13	164,500.00	168,500.00	164,000.00	167,000.00	15,219.80	77,000
2022-05-12	170,500.00	172,000.00	164,000.00	164,000.00	14,946.39	105,860
2022-05-11	170,000.00	171,000.00	167,500.00	171,000.00	15,584.35	70,420
2022-05-10	176,500.00	177,500.00	169,000.00	170,000.00	15,493.21	252,580
2022-05-09	181,000.00	182,000.00	176,500.00	177,000.00	16,131.17	83,710
2022-05-06	185,500.00	188,500.00	179,500.00	181,000.00	16,495.71	128,590
2022-05-04	187,000.00	190,500.00	183,000.00	184,000.00	16,769.12	97,910
2022-05-03	193,000.00	193,000.00	183,500.00	185,500.00	16,905.83	163,660
2022-05-02	178,500.00	193,500.00	178,500.00	190,000.00	17,315.94	325,000
2022-04-29	179,000.00	181,500.00	178,000.00	178,500.00	16,267.87	79,200
2022-04-28	182,000.00	183,500.00	177,500.00	179,500.00	16,359.01	136,180
2022-04-27	188,500.00	197,000.00	181,000.00	182,500.00	16,632.42	342,460
2022-04-26	193,000.00	193,500.00	187,500.00	192,000.00	17,498.22	166,170
2022-04-25	192,500.00	201,500.00	188,500.00	191,500.00	17,452.65	521,890

← NewerPage 18 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.