Daehan Flour Mills Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | 148,400.00 | 155,300.00 | 148,100.00 | 153,900.00 | 14,982.05 | 91,820 |
| 2025-06-30 | 149,400.00 | 149,900.00 | 147,900.00 | 149,400.00 | 14,543.98 | 17,400 |
| 2025-06-27 | 149,600.00 | 150,000.00 | 147,000.00 | 149,400.00 | 14,543.98 | 22,270 |
| 2025-06-26 | 150,000.00 | 150,100.00 | 147,600.00 | 149,600.00 | 14,563.45 | 24,790 |
| 2025-06-25 | 149,600.00 | 151,500.00 | 149,200.00 | 150,000.00 | 14,602.39 | 21,330 |
| 2025-06-24 | 149,000.00 | 151,400.00 | 147,500.00 | 149,900.00 | 14,592.65 | 44,890 |
| 2025-06-23 | 148,200.00 | 149,700.00 | 146,600.00 | 148,900.00 | 14,495.30 | 38,420 |
| 2025-06-20 | 156,000.00 | 156,000.00 | 149,700.00 | 149,700.00 | 14,573.18 | 46,950 |
| 2025-06-19 | 155,000.00 | 155,000.00 | 151,800.00 | 153,800.00 | 14,972.31 | 18,660 |
| 2025-06-18 | 155,000.00 | 155,800.00 | 153,500.00 | 154,500.00 | 15,040.46 | 7,550 |
| 2025-06-17 | 155,300.00 | 155,900.00 | 153,000.00 | 155,000.00 | 15,089.13 | 26,410 |
| 2025-06-16 | 154,900.00 | 155,300.00 | 151,500.00 | 155,300.00 | 15,118.34 | 31,490 |
| 2025-06-13 | 157,800.00 | 157,800.00 | 151,900.00 | 154,900.00 | 15,079.40 | 50,460 |
| 2025-06-12 | 154,500.00 | 157,600.00 | 153,500.00 | 157,100.00 | 15,293.57 | 44,710 |
| 2025-06-11 | 154,000.00 | 154,900.00 | 151,000.00 | 154,500.00 | 15,040.46 | 29,390 |
| 2025-06-10 | 153,600.00 | 155,200.00 | 150,600.00 | 153,400.00 | 14,933.37 | 79,620 |
| 2025-06-09 | 148,900.00 | 155,400.00 | 148,900.00 | 153,300.00 | 14,923.64 | 69,120 |
| 2025-06-05 | 149,600.00 | 153,000.00 | 146,000.00 | 148,700.00 | 14,475.83 | 56,790 |
| 2025-06-04 | 145,200.00 | 149,000.00 | 144,900.00 | 148,800.00 | 14,485.57 | 46,440 |
| 2025-06-02 | 142,600.00 | 146,400.00 | 142,200.00 | 144,800.00 | 14,096.17 | 71,550 |
| 2025-05-30 | 141,000.00 | 142,500.00 | 140,000.00 | 142,000.00 | 13,823.59 | 52,860 |
| 2025-05-29 | 136,000.00 | 140,700.00 | 135,000.00 | 140,300.00 | 13,658.10 | 54,110 |
| 2025-05-28 | 134,100.00 | 136,500.00 | 133,700.00 | 135,000.00 | 13,142.15 | 82,070 |
| 2025-05-27 | 133,800.00 | 133,900.00 | 133,000.00 | 133,600.00 | 13,005.86 | 17,310 |
| 2025-05-26 | 134,000.00 | 135,000.00 | 133,500.00 | 133,700.00 | 13,015.59 | 34,340 |
| 2025-05-23 | 134,800.00 | 134,900.00 | 133,700.00 | 134,000.00 | 13,044.80 | 23,330 |
| 2025-05-22 | 135,700.00 | 136,000.00 | 133,800.00 | 134,800.00 | 13,122.68 | 20,360 |
| 2025-05-21 | 133,600.00 | 136,400.00 | 133,600.00 | 135,700.00 | 13,210.29 | 9,420 |
| 2025-05-20 | 132,300.00 | 135,400.00 | 132,300.00 | 134,500.00 | 13,093.47 | 6,900 |
| 2025-05-19 | 132,000.00 | 134,700.00 | 132,000.00 | 134,100.00 | 13,054.53 | 15,030 |
| 2025-05-16 | 137,500.00 | 137,500.00 | 134,000.00 | 134,000.00 | 13,044.80 | 34,640 |
| 2025-05-15 | 135,000.00 | 138,000.00 | 135,000.00 | 138,000.00 | 13,434.20 | 16,370 |
| 2025-05-14 | 135,600.00 | 136,900.00 | 134,500.00 | 134,900.00 | 13,132.41 | 7,400 |
| 2025-05-13 | 136,100.00 | 136,100.00 | 134,200.00 | 135,000.00 | 13,142.15 | 10,760 |
| 2025-05-12 | 133,800.00 | 136,900.00 | 133,800.00 | 135,600.00 | 13,200.56 | 25,990 |
| 2025-05-09 | 133,200.00 | 134,500.00 | 132,500.00 | 133,900.00 | 13,035.06 | 15,650 |
| 2025-05-08 | 135,800.00 | 135,900.00 | 132,400.00 | 134,500.00 | 13,093.47 | 9,400 |
| 2025-05-07 | 131,600.00 | 135,500.00 | 131,000.00 | 133,900.00 | 13,035.06 | 24,590 |
| 2025-05-02 | 131,600.00 | 131,600.00 | 128,600.00 | 131,500.00 | 12,801.42 | 7,260 |
| 2025-04-30 | 132,000.00 | 132,000.00 | 130,600.00 | 130,700.00 | 12,723.55 | 5,610 |
| 2025-04-29 | 132,100.00 | 132,100.00 | 130,400.00 | 131,900.00 | 12,840.36 | 6,000 |
| 2025-04-28 | 131,700.00 | 132,600.00 | 130,100.00 | 132,000.00 | 12,850.10 | 21,060 |
| 2025-04-25 | 130,600.00 | 131,700.00 | 130,600.00 | 131,700.00 | 12,820.89 | 3,290 |
| 2025-04-24 | 132,300.00 | 132,300.00 | 130,500.00 | 130,500.00 | 12,704.08 | 5,790 |
| 2025-04-23 | 132,900.00 | 132,900.00 | 131,100.00 | 131,700.00 | 12,820.89 | 15,910 |
| 2025-04-22 | 129,900.00 | 132,800.00 | 129,700.00 | 131,300.00 | 12,781.96 | 21,970 |
| 2025-04-21 | 128,100.00 | 129,700.00 | 128,100.00 | 129,500.00 | 12,606.73 | 13,520 |
| 2025-04-18 | 127,800.00 | 128,800.00 | 127,200.00 | 128,100.00 | 12,470.44 | 3,640 |
| 2025-04-17 | 129,300.00 | 129,300.00 | 126,700.00 | 127,800.00 | 12,441.23 | 5,040 |
| 2025-04-16 | 128,700.00 | 128,700.00 | 127,500.00 | 128,000.00 | 12,460.70 | 3,460 |
| 2025-04-15 | 127,900.00 | 128,900.00 | 127,300.00 | 128,700.00 | 12,528.85 | 4,560 |
| 2025-04-14 | 127,900.00 | 128,200.00 | 127,000.00 | 128,200.00 | 12,480.17 | 5,500 |
| 2025-04-11 | 127,800.00 | 127,900.00 | 126,700.00 | 127,800.00 | 12,441.23 | 3,880 |
| 2025-04-10 | 127,500.00 | 128,000.00 | 126,200.00 | 127,800.00 | 12,441.23 | 6,540 |
| 2025-04-09 | 125,000.00 | 126,700.00 | 125,000.00 | 125,200.00 | 12,188.12 | 8,500 |
| 2025-04-08 | 127,600.00 | 127,600.00 | 125,000.00 | 125,300.00 | 12,197.86 | 18,560 |
| 2025-04-07 | 128,100.00 | 128,100.00 | 123,500.00 | 124,900.00 | 12,158.92 | 46,230 |
| 2025-04-04 | 130,000.00 | 130,000.00 | 127,700.00 | 128,200.00 | 12,480.17 | 9,460 |
| 2025-04-03 | 129,200.00 | 130,000.00 | 127,900.00 | 129,000.00 | 12,558.05 | 5,510 |
| 2025-04-02 | 129,700.00 | 129,900.00 | 128,200.00 | 129,200.00 | 12,577.52 | 6,180 |
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.