Daehan Flour Mills Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 129,700.00 | 129,900.00 | 128,200.00 | 129,200.00 | 12,577.52 | 6,180 |
| 2025-04-01 | 128,100.00 | 129,500.00 | 127,600.00 | 129,200.00 | 12,577.52 | 31,950 |
| 2025-03-31 | 128,600.00 | 128,600.00 | 127,100.00 | 127,900.00 | 12,450.97 | 8,840 |
| 2025-03-28 | 128,100.00 | 129,500.00 | 127,100.00 | 128,600.00 | 12,519.11 | 33,860 |
| 2025-03-27 | 129,200.00 | 129,400.00 | 128,200.00 | 128,500.00 | 12,509.38 | 8,220 |
| 2025-03-26 | 128,500.00 | 129,000.00 | 128,300.00 | 128,400.00 | 12,499.64 | 15,260 |
| 2025-03-25 | 131,300.00 | 131,300.00 | 128,000.00 | 128,500.00 | 12,509.38 | 15,220 |
| 2025-03-24 | 127,200.00 | 129,500.00 | 127,200.00 | 128,700.00 | 12,528.85 | 13,060 |
| 2025-03-21 | 128,700.00 | 130,800.00 | 127,900.00 | 127,900.00 | 12,450.97 | 52,240 |
| 2025-03-20 | 129,000.00 | 130,000.00 | 128,500.00 | 129,400.00 | 12,596.99 | 25,790 |
| 2025-03-19 | 131,400.00 | 131,400.00 | 128,900.00 | 129,000.00 | 12,558.05 | 5,120 |
| 2025-03-18 | 129,300.00 | 130,000.00 | 128,600.00 | 128,900.00 | 12,548.32 | 12,620 |
| 2025-03-17 | 130,000.00 | 131,500.00 | 129,000.00 | 129,900.00 | 12,645.67 | 6,030 |
| 2025-03-14 | 129,200.00 | 130,500.00 | 128,600.00 | 129,500.00 | 12,606.73 | 18,010 |
| 2025-03-13 | 129,200.00 | 131,400.00 | 128,700.00 | 129,000.00 | 12,558.05 | 9,420 |
| 2025-03-12 | 128,800.00 | 131,000.00 | 128,000.00 | 129,200.00 | 12,577.52 | 21,320 |
| 2025-03-11 | 129,100.00 | 130,600.00 | 127,800.00 | 128,700.00 | 12,528.85 | 4,770 |
| 2025-03-10 | 131,300.00 | 131,900.00 | 130,200.00 | 130,500.00 | 12,704.08 | 4,920 |
| 2025-03-07 | 132,500.00 | 132,500.00 | 128,400.00 | 131,300.00 | 12,781.96 | 5,580 |
| 2025-03-06 | 128,700.00 | 130,500.00 | 128,500.00 | 130,000.00 | 12,655.40 | 24,060 |
| 2025-03-05 | 127,100.00 | 129,300.00 | 127,100.00 | 129,200.00 | 12,577.52 | 11,790 |
| 2025-03-04 | 127,600.00 | 128,600.00 | 127,600.00 | 128,000.00 | 12,460.70 | 7,620 |
| 2025-02-28 | 128,400.00 | 128,400.00 | 127,000.00 | 127,600.00 | 12,421.76 | 16,060 |
| 2025-02-27 | 128,800.00 | 128,800.00 | 127,800.00 | 128,500.00 | 12,509.38 | 10,560 |
| 2025-02-26 | 128,900.00 | 128,900.00 | 127,600.00 | 128,700.00 | 12,528.85 | 8,930 |
| 2025-02-25 | 129,000.00 | 129,000.00 | 127,800.00 | 128,900.00 | 12,548.32 | 10,900 |
| 2025-02-24 | 129,400.00 | 129,400.00 | 127,700.00 | 129,000.00 | 12,558.05 | 10,190 |
| 2025-02-21 | 129,500.00 | 130,600.00 | 129,000.00 | 129,400.00 | 12,596.99 | 7,040 |
| 2025-02-20 | 131,300.00 | 131,400.00 | 129,800.00 | 130,900.00 | 12,743.02 | 3,430 |
| 2025-02-19 | 131,200.00 | 131,400.00 | 130,600.00 | 131,300.00 | 12,781.96 | 3,130 |
| 2025-02-18 | 131,600.00 | 131,600.00 | 130,000.00 | 131,200.00 | 12,772.22 | 3,320 |
| 2025-02-17 | 129,500.00 | 131,500.00 | 129,000.00 | 131,500.00 | 12,801.42 | 5,010 |
| 2025-02-14 | 130,300.00 | 130,300.00 | 128,000.00 | 129,500.00 | 12,606.73 | 3,670 |
| 2025-02-13 | 128,000.00 | 129,300.00 | 128,000.00 | 128,600.00 | 12,519.11 | 4,650 |
| 2025-02-12 | 128,000.00 | 128,500.00 | 127,000.00 | 128,000.00 | 12,460.70 | 10,310 |
| 2025-02-11 | 128,900.00 | 129,100.00 | 127,800.00 | 128,800.00 | 12,538.58 | 6,050 |
| 2025-02-10 | 126,600.00 | 129,300.00 | 126,600.00 | 129,100.00 | 12,567.79 | 4,570 |
| 2025-02-07 | 126,400.00 | 127,900.00 | 126,400.00 | 127,100.00 | 12,373.09 | 4,150 |
| 2025-02-06 | 127,500.00 | 128,000.00 | 126,300.00 | 127,000.00 | 12,363.35 | 3,920 |
| 2025-02-05 | 126,100.00 | 127,500.00 | 126,000.00 | 127,500.00 | 12,412.03 | 17,190 |
| 2025-02-04 | 124,500.00 | 126,900.00 | 124,300.00 | 126,200.00 | 12,285.47 | 7,650 |
| 2025-02-03 | 125,700.00 | 126,200.00 | 123,100.00 | 124,500.00 | 12,119.98 | 14,310 |
| 2025-01-31 | 126,200.00 | 126,900.00 | 125,700.00 | 126,500.00 | 12,314.68 | 5,610 |
| 2025-01-24 | 125,900.00 | 126,600.00 | 125,500.00 | 125,900.00 | 12,256.27 | 6,480 |
| 2025-01-23 | 126,200.00 | 126,600.00 | 125,000.00 | 126,000.00 | 12,266.00 | 17,740 |
| 2025-01-22 | 126,800.00 | 128,200.00 | 125,900.00 | 126,100.00 | 12,275.74 | 8,080 |
| 2025-01-21 | 127,600.00 | 127,900.00 | 126,300.00 | 127,000.00 | 12,363.35 | 2,220 |
| 2025-01-20 | 126,900.00 | 127,600.00 | 126,600.00 | 127,600.00 | 12,421.76 | 3,390 |
| 2025-01-17 | 126,700.00 | 127,300.00 | 126,000.00 | 126,900.00 | 12,353.62 | 6,040 |
| 2025-01-16 | 127,900.00 | 127,900.00 | 126,100.00 | 126,800.00 | 12,343.88 | 6,490 |
| 2025-01-15 | 126,800.00 | 127,000.00 | 126,400.00 | 126,500.00 | 12,314.68 | 7,340 |
| 2025-01-14 | 126,900.00 | 127,200.00 | 126,400.00 | 126,900.00 | 12,353.62 | 2,840 |
| 2025-01-13 | 127,600.00 | 128,000.00 | 126,500.00 | 127,000.00 | 12,363.35 | 14,920 |
| 2025-01-10 | 128,100.00 | 128,100.00 | 127,400.00 | 127,600.00 | 12,421.76 | 1,250 |
| 2025-01-09 | 127,400.00 | 128,400.00 | 127,400.00 | 128,200.00 | 12,480.17 | 4,760 |
| 2025-01-08 | 127,600.00 | 129,600.00 | 126,800.00 | 127,800.00 | 12,441.23 | 11,070 |
| 2025-01-07 | 127,300.00 | 127,800.00 | 126,500.00 | 127,600.00 | 12,421.76 | 6,530 |
| 2025-01-06 | 129,300.00 | 129,300.00 | 127,000.00 | 127,400.00 | 12,402.29 | 9,210 |
| 2025-01-03 | 125,700.00 | 129,600.00 | 125,700.00 | 127,600.00 | 12,421.76 | 14,570 |
| 2025-01-02 | 126,700.00 | 126,800.00 | 125,400.00 | 125,800.00 | 12,246.53 | 8,660 |
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.