Daehan Flour Mills Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 184,000.00 | 195,500.00 | 181,000.00 | 194,000.00 | 17,680.49 | 469,010 |
| 2022-04-21 | 191,500.00 | 192,500.00 | 183,500.00 | 185,000.00 | 16,860.26 | 161,230 |
| 2022-04-20 | 192,500.00 | 195,000.00 | 186,500.00 | 189,500.00 | 17,270.37 | 289,790 |
| 2022-04-19 | 194,000.00 | 196,500.00 | 184,000.00 | 189,500.00 | 17,270.37 | 585,120 |
| 2022-04-18 | 176,000.00 | 189,500.00 | 175,000.00 | 187,000.00 | 17,042.53 | 693,720 |
| 2022-04-15 | 174,000.00 | 178,000.00 | 173,000.00 | 176,000.00 | 16,040.03 | 57,150 |
| 2022-04-14 | 173,500.00 | 175,000.00 | 171,500.00 | 174,000.00 | 15,857.76 | 29,860 |
| 2022-04-13 | 173,500.00 | 175,000.00 | 171,000.00 | 172,500.00 | 15,721.05 | 57,470 |
| 2022-04-12 | 179,500.00 | 179,500.00 | 171,000.00 | 174,000.00 | 15,857.76 | 91,690 |
| 2022-04-11 | 174,000.00 | 180,500.00 | 173,000.00 | 177,000.00 | 16,131.17 | 115,530 |
| 2022-04-08 | 177,500.00 | 178,000.00 | 172,500.00 | 173,500.00 | 15,812.19 | 93,420 |
| 2022-04-07 | 176,500.00 | 179,000.00 | 176,000.00 | 177,500.00 | 16,176.74 | 70,180 |
| 2022-04-06 | 176,500.00 | 179,000.00 | 174,000.00 | 176,500.00 | 16,085.60 | 73,620 |
| 2022-04-05 | 179,500.00 | 179,500.00 | 174,500.00 | 176,500.00 | 16,085.60 | 43,550 |
| 2022-04-04 | 185,000.00 | 185,000.00 | 174,000.00 | 178,000.00 | 16,222.30 | 135,320 |
| 2022-04-01 | 179,000.00 | 183,500.00 | 178,500.00 | 182,500.00 | 16,632.42 | 121,990 |
| 2022-03-31 | 176,500.00 | 179,000.00 | 176,500.00 | 178,500.00 | 16,267.87 | 60,380 |
| 2022-03-30 | 180,000.00 | 182,000.00 | 175,500.00 | 175,500.00 | 15,994.46 | 111,080 |
| 2022-03-29 | 179,000.00 | 182,500.00 | 176,500.00 | 180,000.00 | 16,404.58 | 93,610 |
| 2022-03-28 | 178,500.00 | 185,500.00 | 176,500.00 | 179,000.00 | 16,313.44 | 233,050 |
| 2022-03-25 | 174,500.00 | 177,000.00 | 173,000.00 | 176,500.00 | 16,085.60 | 74,610 |
| 2022-03-24 | 172,000.00 | 178,000.00 | 172,000.00 | 174,000.00 | 15,857.76 | 208,310 |
| 2022-03-23 | 176,500.00 | 176,500.00 | 171,500.00 | 172,000.00 | 15,675.49 | 86,910 |
| 2022-03-22 | 172,000.00 | 176,000.00 | 170,000.00 | 174,500.00 | 15,903.33 | 196,290 |
| 2022-03-21 | 171,000.00 | 171,000.00 | 169,500.00 | 170,000.00 | 15,493.21 | 49,190 |
| 2022-03-18 | 171,500.00 | 172,500.00 | 169,000.00 | 171,000.00 | 15,584.35 | 68,440 |
| 2022-03-17 | 168,000.00 | 170,000.00 | 166,500.00 | 169,000.00 | 15,402.08 | 58,600 |
| 2022-03-16 | 176,000.00 | 176,000.00 | 169,500.00 | 170,000.00 | 15,493.21 | 52,390 |
| 2022-03-15 | 174,000.00 | 174,500.00 | 170,000.00 | 172,500.00 | 15,721.05 | 87,760 |
| 2022-03-14 | 167,000.00 | 171,000.00 | 165,500.00 | 169,000.00 | 15,402.08 | 45,710 |
| 2022-03-11 | 167,000.00 | 169,000.00 | 166,000.00 | 169,000.00 | 15,402.08 | 60,000 |
| 2022-03-10 | 168,500.00 | 170,500.00 | 164,500.00 | 167,500.00 | 15,265.37 | 146,130 |
| 2022-03-08 | 178,000.00 | 178,000.00 | 170,000.00 | 172,500.00 | 15,721.05 | 146,590 |
| 2022-03-07 | 179,500.00 | 180,500.00 | 172,000.00 | 176,500.00 | 16,085.60 | 350,370 |
| 2022-03-04 | 170,500.00 | 177,000.00 | 170,500.00 | 175,500.00 | 15,994.46 | 280,670 |
| 2022-03-03 | 167,500.00 | 170,000.00 | 167,500.00 | 168,000.00 | 15,310.94 | 34,730 |
| 2022-03-02 | 167,500.00 | 172,000.00 | 166,500.00 | 167,500.00 | 15,265.37 | 51,110 |
| 2022-02-28 | 169,500.00 | 170,000.00 | 164,000.00 | 167,500.00 | 15,265.37 | 34,020 |
| 2022-02-25 | 172,000.00 | 172,000.00 | 167,000.00 | 167,500.00 | 15,265.37 | 75,620 |
| 2022-02-24 | 171,000.00 | 172,500.00 | 168,000.00 | 172,000.00 | 15,675.49 | 138,750 |
| 2022-02-23 | 166,000.00 | 170,000.00 | 165,000.00 | 168,500.00 | 15,356.51 | 58,240 |
| 2022-02-22 | 168,500.00 | 168,500.00 | 163,500.00 | 164,000.00 | 14,946.39 | 22,330 |
| 2022-02-21 | 167,500.00 | 169,000.00 | 166,000.00 | 166,500.00 | 15,174.23 | 26,100 |
| 2022-02-18 | 169,500.00 | 169,500.00 | 166,000.00 | 166,500.00 | 15,174.23 | 18,290 |
| 2022-02-17 | 165,000.00 | 170,000.00 | 163,000.00 | 168,000.00 | 15,310.94 | 74,910 |
| 2022-02-16 | 164,500.00 | 167,000.00 | 163,500.00 | 165,000.00 | 15,037.53 | 32,510 |
| 2022-02-15 | 159,500.00 | 170,000.00 | 159,500.00 | 167,500.00 | 15,265.37 | 77,380 |
| 2022-02-14 | 163,000.00 | 164,000.00 | 158,500.00 | 160,500.00 | 14,627.42 | 62,240 |
| 2022-02-11 | 163,000.00 | 168,500.00 | 162,500.00 | 164,000.00 | 14,946.39 | 48,020 |
| 2022-02-10 | 164,500.00 | 167,500.00 | 162,500.00 | 165,000.00 | 15,037.53 | 57,160 |
| 2022-02-09 | 165,000.00 | 166,000.00 | 160,500.00 | 164,500.00 | 14,991.96 | 38,100 |
| 2022-02-08 | 168,000.00 | 171,000.00 | 162,000.00 | 164,500.00 | 14,991.96 | 75,490 |
| 2022-02-07 | 171,000.00 | 175,000.00 | 167,000.00 | 169,000.00 | 15,402.08 | 194,510 |
| 2022-02-04 | 156,000.00 | 166,500.00 | 153,500.00 | 166,500.00 | 15,174.23 | 265,530 |
| 2022-02-03 | 146,500.00 | 151,500.00 | 146,000.00 | 150,500.00 | 13,716.05 | 32,340 |
| 2022-01-28 | 143,000.00 | 146,500.00 | 142,000.00 | 144,000.00 | 13,123.66 | 28,290 |
| 2022-01-27 | 148,000.00 | 149,000.00 | 143,000.00 | 143,000.00 | 13,032.53 | 36,370 |
| 2022-01-26 | 145,000.00 | 149,000.00 | 145,000.00 | 149,000.00 | 13,579.34 | 30,950 |
| 2022-01-25 | 149,500.00 | 149,500.00 | 144,000.00 | 146,000.00 | 13,305.94 | 35,890 |
| 2022-01-24 | 150,500.00 | 150,500.00 | 146,500.00 | 148,000.00 | 13,488.21 | 19,520 |
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.