Daehan Flour Mills Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	150,500.00	150,500.00	146,500.00	148,000.00	13,488.21	19,520
2022-01-21	150,500.00	151,000.00	148,500.00	150,500.00	13,716.05	11,280
2022-01-20	150,000.00	151,000.00	148,000.00	150,500.00	13,716.05	14,090
2022-01-19	149,500.00	153,000.00	148,000.00	149,500.00	13,624.91	19,070
2022-01-18	153,000.00	154,000.00	150,000.00	150,000.00	13,670.48	36,080
2022-01-17	156,000.00	156,000.00	153,500.00	154,500.00	14,080.60	12,320
2022-01-14	155,000.00	158,000.00	153,000.00	156,000.00	14,217.30	25,280
2022-01-13	155,000.00	155,500.00	153,000.00	154,500.00	14,080.60	22,470
2022-01-12	153,500.00	155,500.00	153,000.00	154,500.00	14,080.60	12,550
2022-01-11	155,000.00	155,500.00	152,500.00	154,000.00	14,035.03	31,050
2022-01-10	154,000.00	156,500.00	153,000.00	155,500.00	14,171.73	27,400
2022-01-07	153,500.00	156,500.00	152,000.00	153,000.00	13,943.89	52,380
2022-01-06	156,000.00	156,500.00	153,500.00	155,000.00	14,126.16	17,190
2022-01-05	159,000.00	159,500.00	156,000.00	157,500.00	14,354.01	20,530
2022-01-04	153,500.00	161,000.00	153,000.00	159,500.00	14,536.28	35,970
2022-01-03	155,000.00	155,000.00	153,500.00	154,500.00	14,080.60	6,430
2021-12-30	155,500.00	155,500.00	153,000.00	154,500.00	14,080.60	9,670
2021-12-29	155,000.00	155,000.00	153,500.00	154,500.00	14,080.60	10,780
2021-12-28	156,000.00	156,000.00	154,500.00	155,000.00	13,898.32	21,360
2021-12-27	156,000.00	156,000.00	154,000.00	155,500.00	13,943.16	9,780
2021-12-24	154,000.00	155,500.00	153,500.00	155,500.00	13,943.16	18,070
2021-12-23	153,000.00	154,000.00	151,500.00	154,000.00	13,808.66	21,490
2021-12-22	153,000.00	153,500.00	151,500.00	152,000.00	13,629.32	13,380
2021-12-21	152,000.00	153,500.00	151,500.00	153,000.00	13,718.99	6,920
2021-12-20	157,000.00	157,000.00	152,000.00	152,000.00	13,629.32	28,780
2021-12-17	154,000.00	158,000.00	152,500.00	158,000.00	14,167.32	43,870
2021-12-16	154,500.00	154,500.00	152,000.00	154,000.00	13,808.66	11,370
2021-12-15	153,000.00	154,000.00	151,500.00	154,000.00	13,808.66	10,850
2021-12-14	153,500.00	154,500.00	151,000.00	153,000.00	13,718.99	11,300
2021-12-13	154,500.00	155,000.00	153,000.00	153,500.00	13,763.82	12,840
2021-12-10	153,500.00	154,000.00	151,500.00	153,500.00	13,763.82	19,320
2021-12-09	153,000.00	153,500.00	152,000.00	153,500.00	13,763.82	7,730
2021-12-08	153,000.00	154,000.00	151,000.00	153,500.00	13,763.82	14,260
2021-12-07	153,000.00	153,500.00	151,000.00	153,000.00	13,718.99	7,640
2021-12-06	153,000.00	153,500.00	149,500.00	153,000.00	13,718.99	24,040
2021-12-03	150,000.00	153,000.00	150,000.00	153,000.00	13,718.99	14,580
2021-12-02	149,500.00	150,000.00	146,500.00	149,500.00	13,405.16	8,030
2021-12-01	143,500.00	149,500.00	142,000.00	149,500.00	13,405.16	28,510
2021-11-30	149,000.00	150,000.00	144,000.00	145,000.00	13,001.66	66,490
2021-11-29	148,500.00	153,500.00	147,000.00	148,500.00	13,315.49	39,520
2021-11-26	155,000.00	155,500.00	151,000.00	151,000.00	13,539.66	36,650
2021-11-25	154,000.00	154,500.00	153,500.00	154,500.00	13,853.49	17,420
2021-11-24	157,000.00	157,000.00	150,500.00	154,500.00	13,853.49	46,140
2021-11-23	153,500.00	155,000.00	153,500.00	155,000.00	13,898.32	12,620
2021-11-22	154,000.00	155,500.00	152,500.00	153,500.00	13,763.82	17,810
2021-11-19	155,000.00	155,500.00	152,000.00	153,500.00	13,763.82	55,000
2021-11-18	155,500.00	156,000.00	153,500.00	155,000.00	13,898.32	28,880
2021-11-17	159,000.00	159,500.00	155,500.00	156,500.00	14,032.82	23,380
2021-11-16	159,500.00	160,500.00	157,500.00	159,500.00	14,301.82	11,670
2021-11-15	157,000.00	162,000.00	155,000.00	159,500.00	14,301.82	25,860
2021-11-12	154,000.00	157,000.00	154,000.00	156,500.00	14,032.82	14,520
2021-11-11	155,500.00	156,500.00	153,000.00	155,000.00	13,898.32	32,960
2021-11-10	161,000.00	161,000.00	155,500.00	156,500.00	14,032.82	58,490
2021-11-09	164,000.00	164,500.00	161,000.00	161,000.00	14,436.32	19,560
2021-11-08	161,000.00	165,000.00	159,000.00	164,000.00	14,705.32	28,770
2021-11-05	163,000.00	164,500.00	161,000.00	161,500.00	14,481.16	18,060
2021-11-04	165,500.00	166,500.00	162,500.00	163,500.00	14,660.49	15,290
2021-11-03	167,500.00	168,500.00	164,000.00	165,000.00	14,794.99	21,300
2021-11-02	163,000.00	169,000.00	163,000.00	167,000.00	14,974.32	47,670
2021-11-01	163,500.00	166,500.00	163,000.00	163,000.00	14,615.66	22,330

← NewerPage 20 of 21 · 1,207 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.