Daehan Flour Mills Co Ltd historical data

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

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

← NewerPage 3 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.