Daehan Flour Mills Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-24	149,300.00	150,000.00	146,200.00	147,800.00	14,388.22	32,450
2025-09-23	151,600.00	151,700.00	147,900.00	149,300.00	14,534.24	37,690
2025-09-22	153,100.00	153,100.00	150,500.00	151,000.00	14,699.74	26,360
2025-09-19	154,200.00	156,200.00	153,000.00	153,200.00	14,913.90	23,390
2025-09-18	153,200.00	155,900.00	153,200.00	155,000.00	15,089.13	41,930
2025-09-17	155,400.00	155,400.00	152,400.00	154,100.00	15,001.52	27,580
2025-09-16	153,600.00	155,400.00	151,900.00	154,500.00	15,040.46	67,930
2025-09-15	151,700.00	153,000.00	150,500.00	152,200.00	14,816.55	43,230
2025-09-12	150,100.00	156,200.00	148,000.00	151,800.00	14,777.61	243,310
2025-09-11	146,500.00	147,400.00	144,500.00	146,500.00	14,261.66	13,630
2025-09-10	144,800.00	147,200.00	144,600.00	146,500.00	14,261.66	18,480
2025-09-09	144,000.00	145,900.00	142,700.00	144,900.00	14,105.90	22,080
2025-09-08	142,800.00	143,900.00	142,200.00	143,700.00	13,989.09	4,350
2025-09-05	144,000.00	144,000.00	142,500.00	142,700.00	13,891.74	10,700
2025-09-04	142,500.00	143,200.00	141,700.00	142,700.00	13,891.74	11,190
2025-09-03	140,400.00	142,400.00	139,900.00	142,200.00	13,843.06	30,420
2025-09-02	141,600.00	143,000.00	140,000.00	141,100.00	13,735.98	9,380
2025-09-01	142,900.00	143,700.00	141,100.00	141,700.00	13,794.39	11,060
2025-08-29	142,200.00	143,900.00	141,400.00	142,900.00	13,911.21	15,230
2025-08-28	142,500.00	143,000.00	140,600.00	142,000.00	13,823.59	27,260
2025-08-27	143,300.00	143,300.00	140,500.00	142,000.00	13,823.59	13,870
2025-08-26	142,500.00	143,400.00	141,300.00	142,200.00	13,843.06	13,950
2025-08-25	142,000.00	142,400.00	140,100.00	141,800.00	13,804.12	24,270
2025-08-22	140,500.00	142,000.00	139,600.00	141,100.00	13,735.98	18,990
2025-08-21	140,700.00	142,000.00	140,200.00	140,600.00	13,687.30	5,300
2025-08-20	140,200.00	140,700.00	136,200.00	140,700.00	13,697.04	37,860
2025-08-19	143,000.00	143,000.00	140,000.00	140,300.00	13,658.10	24,480
2025-08-18	143,100.00	145,000.00	141,800.00	142,000.00	13,823.59	23,730
2025-08-14	145,000.00	146,000.00	143,900.00	144,000.00	14,018.29	24,510
2025-08-13	146,500.00	146,900.00	144,500.00	144,500.00	14,066.97	24,200
2025-08-12	146,600.00	149,800.00	146,200.00	146,700.00	14,281.13	17,170
2025-08-11	147,200.00	148,000.00	145,500.00	146,600.00	14,271.40	14,650
2025-08-08	149,500.00	149,500.00	147,000.00	148,100.00	14,417.42	8,390
2025-08-07	146,500.00	148,500.00	146,500.00	148,200.00	14,427.16	28,580
2025-08-06	147,000.00	149,700.00	143,100.00	147,500.00	14,359.01	37,510
2025-08-05	146,000.00	148,200.00	145,800.00	145,800.00	14,193.52	28,330
2025-08-04	143,300.00	146,100.00	143,000.00	145,800.00	14,193.52	21,420
2025-08-01	151,100.00	152,300.00	143,400.00	144,100.00	14,028.03	54,060
2025-07-31	153,000.00	153,000.00	150,500.00	151,100.00	14,709.47	17,270
2025-07-30	153,000.00	153,500.00	150,300.00	151,600.00	14,758.14	15,640
2025-07-29	152,000.00	152,700.00	148,200.00	152,700.00	14,865.23	27,280
2025-07-28	153,700.00	155,900.00	149,900.00	151,100.00	14,709.47	47,690
2025-07-25	154,200.00	156,200.00	152,900.00	154,200.00	15,011.25	11,180
2025-07-24	154,500.00	158,000.00	152,100.00	152,800.00	14,874.96	35,750
2025-07-23	158,600.00	158,600.00	153,300.00	155,500.00	15,137.81	23,440
2025-07-22	160,200.00	160,200.00	156,600.00	158,600.00	15,439.59	21,800
2025-07-21	159,500.00	161,100.00	158,100.00	160,000.00	15,575.88	32,280
2025-07-18	160,200.00	160,500.00	157,300.00	159,500.00	15,527.20	52,980
2025-07-17	164,100.00	164,500.00	159,700.00	161,500.00	15,721.90	36,080
2025-07-16	169,800.00	169,800.00	163,100.00	164,100.00	15,975.01	40,320
2025-07-15	169,800.00	169,800.00	166,800.00	168,500.00	16,403.35	30,940
2025-07-14	170,000.00	170,900.00	166,100.00	169,700.00	16,520.17	81,750
2025-07-11	164,000.00	172,700.00	163,200.00	170,900.00	16,636.98	112,220
2025-07-10	162,600.00	164,200.00	160,600.00	163,900.00	15,955.54	62,220
2025-07-09	156,800.00	161,900.00	156,200.00	161,900.00	15,760.84	84,760
2025-07-08	155,200.00	156,700.00	153,900.00	156,700.00	15,254.63	29,090
2025-07-07	154,100.00	157,500.00	153,100.00	154,800.00	15,069.66	22,070
2025-07-04	156,800.00	157,000.00	153,800.00	154,000.00	14,991.78	25,140
2025-07-03	157,000.00	157,900.00	154,100.00	155,000.00	15,089.13	40,280
2025-07-02	154,000.00	156,900.00	151,000.00	156,900.00	15,274.10	41,120

← NewerPage 5 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.