Daehan Flour Mills Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 152,300.00 | 152,700.00 | 150,900.00 | 152,000.00 | 14,797.08 | 16,510 |
| 2025-12-23 | 152,800.00 | 153,100.00 | 151,600.00 | 152,700.00 | 14,865.23 | 19,150 |
| 2025-12-22 | 153,100.00 | 153,400.00 | 152,100.00 | 153,200.00 | 14,913.90 | 18,920 |
| 2025-12-19 | 152,000.00 | 153,700.00 | 151,000.00 | 153,200.00 | 14,913.90 | 26,740 |
| 2025-12-18 | 153,600.00 | 153,600.00 | 151,600.00 | 152,000.00 | 14,797.08 | 47,450 |
| 2025-12-17 | 153,600.00 | 154,800.00 | 152,000.00 | 153,700.00 | 14,962.58 | 30,140 |
| 2025-12-16 | 155,000.00 | 156,600.00 | 152,200.00 | 153,500.00 | 14,943.11 | 58,640 |
| 2025-12-15 | 153,500.00 | 158,200.00 | 151,400.00 | 154,200.00 | 15,011.25 | 65,350 |
| 2025-12-12 | 151,300.00 | 154,600.00 | 151,300.00 | 152,900.00 | 14,884.70 | 40,720 |
| 2025-12-11 | 147,200.00 | 153,200.00 | 147,200.00 | 151,200.00 | 14,719.20 | 75,000 |
| 2025-12-10 | 146,100.00 | 148,800.00 | 145,800.00 | 147,200.00 | 14,329.81 | 13,400 |
| 2025-12-09 | 147,200.00 | 147,500.00 | 145,300.00 | 146,000.00 | 14,212.99 | 19,680 |
| 2025-12-08 | 153,800.00 | 153,800.00 | 146,900.00 | 147,200.00 | 14,329.81 | 30,350 |
| 2025-12-05 | 147,900.00 | 152,900.00 | 147,700.00 | 151,100.00 | 14,709.47 | 52,910 |
| 2025-12-04 | 148,400.00 | 150,500.00 | 147,500.00 | 147,900.00 | 14,397.95 | 37,610 |
| 2025-12-03 | 144,900.00 | 148,000.00 | 143,600.00 | 148,000.00 | 14,407.69 | 59,980 |
| 2025-12-02 | 142,900.00 | 144,800.00 | 142,100.00 | 144,200.00 | 14,037.76 | 28,350 |
| 2025-12-01 | 142,500.00 | 144,300.00 | 142,000.00 | 143,000.00 | 13,920.94 | 21,640 |
| 2025-11-28 | 139,100.00 | 144,900.00 | 139,100.00 | 142,500.00 | 13,872.27 | 32,240 |
| 2025-11-27 | 140,400.00 | 142,000.00 | 139,000.00 | 139,800.00 | 13,609.42 | 62,180 |
| 2025-11-26 | 139,800.00 | 141,500.00 | 138,400.00 | 140,500.00 | 13,677.57 | 22,350 |
| 2025-11-25 | 139,700.00 | 140,300.00 | 138,300.00 | 139,400.00 | 13,570.48 | 14,180 |
| 2025-11-24 | 140,000.00 | 141,800.00 | 139,100.00 | 139,400.00 | 13,570.48 | 13,920 |
| 2025-11-21 | 141,500.00 | 141,500.00 | 139,700.00 | 141,100.00 | 13,735.98 | 30,170 |
| 2025-11-20 | 141,600.00 | 143,500.00 | 141,300.00 | 141,800.00 | 13,804.12 | 9,570 |
| 2025-11-19 | 140,600.00 | 141,900.00 | 138,900.00 | 141,900.00 | 13,813.86 | 13,110 |
| 2025-11-18 | 141,800.00 | 144,000.00 | 140,000.00 | 140,600.00 | 13,687.30 | 16,790 |
| 2025-11-17 | 144,300.00 | 144,300.00 | 141,800.00 | 143,000.00 | 13,920.94 | 22,190 |
| 2025-11-14 | 140,300.00 | 143,200.00 | 140,100.00 | 142,400.00 | 13,862.53 | 27,320 |
| 2025-11-13 | 142,500.00 | 145,300.00 | 141,800.00 | 143,300.00 | 13,950.15 | 14,270 |
| 2025-11-12 | 142,800.00 | 143,900.00 | 140,100.00 | 143,000.00 | 13,920.94 | 14,560 |
| 2025-11-11 | 140,100.00 | 142,800.00 | 140,000.00 | 141,000.00 | 13,726.24 | 26,040 |
| 2025-11-10 | 136,000.00 | 140,400.00 | 136,000.00 | 140,100.00 | 13,638.63 | 32,060 |
| 2025-11-07 | 136,500.00 | 137,900.00 | 133,900.00 | 136,300.00 | 13,268.70 | 16,390 |
| 2025-11-06 | 135,100.00 | 138,500.00 | 133,800.00 | 136,500.00 | 13,288.17 | 28,660 |
| 2025-11-05 | 135,600.00 | 135,600.00 | 132,000.00 | 133,900.00 | 13,035.06 | 25,800 |
| 2025-11-04 | 135,800.00 | 135,800.00 | 134,000.00 | 135,600.00 | 13,200.56 | 19,750 |
| 2025-11-03 | 138,500.00 | 138,600.00 | 135,300.00 | 135,800.00 | 13,220.03 | 45,200 |
| 2025-10-31 | 139,700.00 | 139,800.00 | 138,200.00 | 138,500.00 | 13,482.87 | 17,560 |
| 2025-10-30 | 140,200.00 | 140,300.00 | 138,600.00 | 139,700.00 | 13,599.69 | 23,500 |
| 2025-10-29 | 140,100.00 | 140,400.00 | 139,500.00 | 140,200.00 | 13,648.36 | 21,670 |
| 2025-10-28 | 140,000.00 | 140,700.00 | 139,000.00 | 140,600.00 | 13,687.30 | 10,790 |
| 2025-10-27 | 140,000.00 | 141,300.00 | 139,700.00 | 140,600.00 | 13,687.30 | 12,120 |
| 2025-10-24 | 140,300.00 | 140,800.00 | 138,800.00 | 139,700.00 | 13,599.69 | 36,220 |
| 2025-10-23 | 140,100.00 | 140,700.00 | 139,200.00 | 139,400.00 | 13,570.48 | 13,060 |
| 2025-10-22 | 139,800.00 | 140,700.00 | 137,700.00 | 140,200.00 | 13,648.36 | 22,060 |
| 2025-10-21 | 139,800.00 | 141,000.00 | 139,400.00 | 139,900.00 | 13,619.16 | 16,170 |
| 2025-10-20 | 140,400.00 | 140,600.00 | 138,000.00 | 139,800.00 | 13,609.42 | 45,420 |
← NewerPage 4 of 4 · 228 trading days
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.