Daehan Flour Mills Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	10,790.00	11,400.00	10,750.00	11,250.00	11,250.00	30,656
2026-07-16	10,700.00	11,110.00	10,590.00	11,050.00	11,050.00	62,512
2026-07-15	10,770.00	10,900.00	10,540.00	10,670.00	10,670.00	19,219
2026-07-14	10,790.00	10,910.00	10,500.00	10,760.00	10,760.00	82,342
2026-07-13	11,040.00	11,110.00	10,630.00	10,810.00	10,810.00	39,247
2026-07-10	11,090.00	11,210.00	10,880.00	10,950.00	10,950.00	25,727
2026-07-09	11,170.00	11,200.00	10,750.00	11,020.00	11,020.00	18,162
2026-07-08	11,090.00	11,470.00	10,950.00	11,200.00	11,200.00	35,693
2026-07-07	11,130.00	11,440.00	11,100.00	11,250.00	11,250.00	28,079
2026-07-06	11,140.00	11,380.00	11,070.00	11,110.00	11,110.00	20,468
2026-07-03	11,270.00	11,350.00	10,910.00	11,070.00	11,070.00	37,849
2026-07-02	11,210.00	11,430.00	10,910.00	11,300.00	11,300.00	14,845
2026-07-01	11,240.00	11,300.00	11,050.00	11,210.00	11,210.00	39,189
2026-06-30	11,300.00	11,300.00	10,900.00	11,240.00	11,240.00	11,326
2026-06-29	10,820.00	11,240.00	10,610.00	11,240.00	11,240.00	37,999
2026-06-26	11,000.00	11,000.00	10,570.00	10,680.00	10,680.00	24,668
2026-06-25	10,820.00	10,940.00	10,710.00	10,790.00	10,790.00	17,145
2026-06-24	11,050.00	11,050.00	10,600.00	10,790.00	10,790.00	15,245
2026-06-23	11,080.00	11,110.00	10,790.00	10,790.00	10,790.00	19,146
2026-06-22	11,140.00	11,250.00	11,090.00	11,140.00	11,140.00	9,313
2026-06-19	11,700.00	11,700.00	11,070.00	11,130.00	11,130.00	33,762
2026-06-18	12,000.00	12,000.00	11,610.00	11,740.00	11,740.00	19,373
2026-06-17	11,930.00	12,000.00	11,730.00	11,910.00	11,910.00	24,281
2026-06-16	12,240.00	12,240.00	11,720.00	11,930.00	11,930.00	26,269
2026-06-15	11,930.00	12,190.00	11,850.00	11,970.00	11,970.00	27,571
2026-06-12	11,600.00	12,090.00	11,510.00	11,850.00	11,850.00	20,934
2026-06-11	11,740.00	11,740.00	11,370.00	11,410.00	11,410.00	14,924
2026-06-10	11,740.00	11,740.00	11,310.00	11,510.00	11,510.00	12,340
2026-06-09	11,400.00	11,950.00	11,170.00	11,550.00	11,550.00	24,578
2026-06-08	11,490.00	11,540.00	11,050.00	11,170.00	11,170.00	31,380
2026-06-05	11,980.00	11,980.00	11,290.00	11,480.00	11,480.00	10,767
2026-06-04	11,170.00	12,180.00	11,150.00	11,750.00	11,750.00	38,798
2026-06-02	11,130.00	11,180.00	10,760.00	11,140.00	11,140.00	29,326
2026-06-01	11,840.00	11,840.00	11,050.00	11,130.00	11,130.00	59,573
2026-05-29	11,710.00	11,930.00	11,630.00	11,640.00	11,640.00	28,074
2026-05-28	11,630.00	12,010.00	11,400.00	11,820.00	11,820.00	34,063
2026-05-27	12,460.00	12,460.00	11,590.00	11,720.00	11,720.00	41,118
2026-05-26	13,080.00	13,090.00	12,130.00	12,300.00	12,300.00	54,306
2026-05-22	12,790.00	12,900.00	12,460.00	12,780.00	12,780.00	39,109
2026-05-21	12,800.00	13,060.00	12,310.00	12,340.00	12,340.00	55,050
2026-05-20	13,420.00	13,600.00	12,670.00	12,830.00	12,830.00	42,588
2026-05-19	14,510.00	14,530.00	13,350.00	13,410.00	13,410.00	92,159
2026-05-18	15,400.00	15,400.00	14,020.00	14,300.00	14,300.00	96,078
2026-04-21	155,000.00	157,700.00	154,000.00	156,500.00	15,650.00	55,540
2026-04-20	156,000.00	157,600.00	153,700.00	155,000.00	15,500.00	68,620
2026-04-17	150,200.00	155,600.00	150,200.00	155,200.00	15,520.00	61,110
2026-04-16	150,000.00	153,500.00	149,200.00	150,000.00	15,000.00	98,280
2026-04-15	150,000.00	150,500.00	148,500.00	149,000.00	14,900.00	36,400
2026-04-14	148,000.00	150,700.00	146,400.00	149,500.00	14,950.00	41,010
2026-04-13	146,800.00	148,200.00	143,300.00	147,800.00	14,780.00	20,160
2026-04-10	145,500.00	147,000.00	145,000.00	146,800.00	14,680.00	16,630
2026-04-09	144,700.00	146,300.00	143,100.00	145,600.00	14,560.00	31,340
2026-04-08	144,900.00	145,100.00	142,800.00	143,200.00	14,320.00	40,600
2026-04-07	143,500.00	145,100.00	141,500.00	141,500.00	14,150.00	9,180
2026-04-06	142,600.00	145,500.00	142,600.00	143,700.00	14,370.00	17,530
2026-04-03	141,600.00	145,400.00	141,600.00	143,300.00	14,330.00	18,310
2026-04-02	147,400.00	147,500.00	141,500.00	142,100.00	14,210.00	32,250
2026-04-01	144,300.00	147,800.00	143,200.00	144,100.00	14,410.00	45,010
2026-03-31	145,700.00	146,600.00	141,400.00	141,400.00	14,140.00	35,590
2026-03-30	146,400.00	152,000.00	145,700.00	146,000.00	14,600.00	29,080

← NewerPage 2 of 21 · 1,209 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.