Daehan Flour Mills Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-27 | 150,000.00 | 151,800.00 | 148,300.00 | 151,700.00 | 15,170.00 | 15,260 |
| 2026-03-26 | 152,000.00 | 153,000.00 | 149,600.00 | 152,100.00 | 15,210.00 | 27,430 |
| 2026-03-25 | 150,600.00 | 152,000.00 | 149,200.00 | 151,900.00 | 15,190.00 | 16,060 |
| 2026-03-24 | 150,500.00 | 151,000.00 | 147,100.00 | 150,200.00 | 15,020.00 | 23,980 |
| 2026-03-23 | 151,200.00 | 153,000.00 | 148,000.00 | 148,000.00 | 14,800.00 | 32,190 |
| 2026-03-20 | 149,100.00 | 154,700.00 | 148,100.00 | 153,000.00 | 15,300.00 | 37,410 |
| 2026-03-19 | 149,200.00 | 149,200.00 | 147,600.00 | 149,000.00 | 14,900.00 | 20,690 |
| 2026-03-18 | 147,700.00 | 149,900.00 | 147,500.00 | 149,900.00 | 14,990.00 | 25,500 |
| 2026-03-17 | 148,900.00 | 149,600.00 | 147,300.00 | 147,900.00 | 14,790.00 | 30,220 |
| 2026-03-16 | 150,300.00 | 152,200.00 | 147,100.00 | 148,900.00 | 14,890.00 | 42,050 |
| 2026-03-13 | 157,600.00 | 159,400.00 | 150,200.00 | 152,300.00 | 15,230.00 | 203,470 |
| 2026-03-12 | 147,200.00 | 147,200.00 | 145,700.00 | 146,800.00 | 14,680.00 | 15,550 |
| 2026-03-11 | 145,000.00 | 149,400.00 | 144,000.00 | 147,600.00 | 14,760.00 | 29,290 |
| 2026-03-10 | 146,600.00 | 146,800.00 | 142,700.00 | 143,600.00 | 14,360.00 | 70,660 |
| 2026-03-09 | 147,600.00 | 147,600.00 | 140,100.00 | 146,800.00 | 14,680.00 | 46,580 |
| 2026-03-06 | 150,200.00 | 150,200.00 | 145,100.00 | 148,500.00 | 14,850.00 | 70,460 |
| 2026-03-05 | 147,000.00 | 151,400.00 | 146,100.00 | 150,400.00 | 15,040.00 | 69,650 |
| 2026-03-04 | 151,900.00 | 151,900.00 | 142,600.00 | 143,100.00 | 14,310.00 | 69,160 |
| 2026-03-03 | 155,300.00 | 159,000.00 | 151,700.00 | 153,100.00 | 15,310.00 | 63,970 |
| 2026-02-27 | 159,000.00 | 159,000.00 | 154,800.00 | 155,600.00 | 15,560.00 | 53,120 |
| 2026-02-26 | 163,600.00 | 164,000.00 | 157,600.00 | 157,700.00 | 15,770.00 | 50,280 |
| 2026-02-25 | 162,000.00 | 162,400.00 | 158,700.00 | 161,300.00 | 16,130.00 | 28,060 |
| 2026-02-24 | 161,400.00 | 161,500.00 | 158,500.00 | 160,200.00 | 16,020.00 | 32,280 |
| 2026-02-23 | 158,000.00 | 161,000.00 | 157,000.00 | 160,600.00 | 16,060.00 | 87,620 |
| 2026-02-20 | 155,500.00 | 156,600.00 | 153,000.00 | 156,300.00 | 15,630.00 | 53,200 |
| 2026-02-19 | 156,500.00 | 156,700.00 | 152,800.00 | 154,700.00 | 15,470.00 | 45,360 |
| 2026-02-13 | 150,000.00 | 153,300.00 | 146,900.00 | 152,400.00 | 15,240.00 | 79,410 |
| 2026-02-12 | 147,200.00 | 150,300.00 | 146,400.00 | 150,100.00 | 15,010.00 | 56,020 |
| 2026-02-11 | 144,700.00 | 146,800.00 | 144,100.00 | 146,400.00 | 14,640.00 | 31,580 |
| 2026-02-10 | 146,000.00 | 146,000.00 | 141,000.00 | 145,000.00 | 14,500.00 | 58,330 |
| 2026-02-09 | 146,300.00 | 148,700.00 | 146,200.00 | 148,000.00 | 14,800.00 | 19,870 |
| 2026-02-06 | 149,800.00 | 149,800.00 | 143,200.00 | 147,000.00 | 14,700.00 | 32,280 |
| 2026-02-05 | 147,800.00 | 152,000.00 | 147,800.00 | 149,600.00 | 14,960.00 | 37,850 |
| 2026-02-04 | 143,600.00 | 148,300.00 | 142,100.00 | 147,800.00 | 14,780.00 | 27,780 |
| 2026-02-03 | 143,600.00 | 144,600.00 | 140,000.00 | 143,600.00 | 14,360.00 | 30,440 |
| 2026-02-02 | 145,000.00 | 146,900.00 | 141,000.00 | 143,600.00 | 14,360.00 | 24,290 |
| 2026-01-30 | 145,000.00 | 146,900.00 | 143,200.00 | 145,000.00 | 14,500.00 | 36,470 |
| 2026-01-29 | 142,000.00 | 146,300.00 | 141,400.00 | 145,000.00 | 14,500.00 | 37,420 |
| 2026-01-28 | 143,500.00 | 144,100.00 | 141,000.00 | 143,000.00 | 14,300.00 | 63,200 |
| 2026-01-27 | 144,500.00 | 145,000.00 | 142,600.00 | 143,500.00 | 14,350.00 | 56,430 |
| 2026-01-26 | 144,000.00 | 144,900.00 | 141,500.00 | 144,500.00 | 14,450.00 | 31,200 |
| 2026-01-23 | 141,800.00 | 142,900.00 | 141,100.00 | 142,100.00 | 14,210.00 | 34,190 |
| 2026-01-22 | 140,700.00 | 143,900.00 | 140,700.00 | 141,600.00 | 14,160.00 | 12,520 |
| 2026-01-21 | 143,000.00 | 143,000.00 | 139,800.00 | 140,400.00 | 14,040.00 | 23,750 |
| 2026-01-20 | 140,200.00 | 144,600.00 | 138,200.00 | 143,000.00 | 14,300.00 | 22,840 |
| 2026-01-19 | 143,000.00 | 143,000.00 | 140,000.00 | 140,100.00 | 14,010.00 | 24,980 |
| 2026-01-16 | 141,500.00 | 143,800.00 | 141,400.00 | 142,500.00 | 14,250.00 | 27,730 |
| 2026-01-15 | 141,000.00 | 143,500.00 | 141,000.00 | 142,500.00 | 14,250.00 | 11,720 |
| 2026-01-14 | 139,400.00 | 142,500.00 | 138,800.00 | 142,500.00 | 14,250.00 | 11,820 |
| 2026-01-13 | 140,000.00 | 140,400.00 | 138,800.00 | 140,200.00 | 14,020.00 | 14,430 |
| 2026-01-12 | 139,600.00 | 140,000.00 | 138,900.00 | 139,800.00 | 13,980.00 | 26,430 |
| 2026-01-09 | 138,200.00 | 141,300.00 | 138,200.00 | 141,000.00 | 14,100.00 | 16,440 |
| 2026-01-08 | 140,700.00 | 140,700.00 | 138,500.00 | 138,800.00 | 13,880.00 | 39,120 |
| 2026-01-07 | 143,000.00 | 143,000.00 | 139,500.00 | 141,100.00 | 14,110.00 | 43,660 |
| 2026-01-06 | 143,600.00 | 144,800.00 | 142,500.00 | 143,000.00 | 14,300.00 | 16,820 |
| 2026-01-05 | 144,500.00 | 144,900.00 | 143,600.00 | 143,600.00 | 14,360.00 | 11,510 |
| 2026-01-02 | 145,900.00 | 146,800.00 | 144,000.00 | 144,100.00 | 14,410.00 | 27,180 |
| 2025-12-30 | 148,500.00 | 148,500.00 | 146,100.00 | 146,100.00 | 14,610.00 | 12,590 |
| 2025-12-29 | 148,800.00 | 148,900.00 | 147,000.00 | 147,700.00 | 14,770.00 | 21,190 |
| 2025-12-26 | 152,000.00 | 152,500.00 | 149,900.00 | 150,900.00 | 14,690.00 | 29,610 |
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.