Daehan Flour Mills Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 126,000.00 | 127,500.00 | 125,100.00 | 126,400.00 | 12,304.94 | 11,350 |
| 2024-12-27 | 127,200.00 | 128,000.00 | 125,500.00 | 126,200.00 | 12,285.47 | 5,550 |
| 2024-12-26 | 128,600.00 | 128,600.00 | 128,000.00 | 128,400.00 | 12,158.92 | 10,280 |
| 2024-12-24 | 128,500.00 | 129,200.00 | 127,500.00 | 128,200.00 | 12,139.98 | 8,570 |
| 2024-12-23 | 126,100.00 | 128,700.00 | 126,100.00 | 128,400.00 | 12,158.92 | 13,670 |
| 2024-12-20 | 127,400.00 | 127,800.00 | 125,000.00 | 127,000.00 | 12,026.35 | 19,070 |
| 2024-12-19 | 129,000.00 | 129,500.00 | 127,100.00 | 128,000.00 | 12,121.04 | 22,300 |
| 2024-12-18 | 128,600.00 | 129,800.00 | 127,900.00 | 129,500.00 | 12,263.09 | 21,440 |
| 2024-12-17 | 129,000.00 | 129,000.00 | 127,600.00 | 128,500.00 | 12,168.39 | 23,650 |
| 2024-12-16 | 127,100.00 | 130,000.00 | 127,100.00 | 127,600.00 | 12,083.16 | 7,740 |
| 2024-12-13 | 127,000.00 | 127,500.00 | 126,100.00 | 127,000.00 | 12,026.35 | 25,720 |
| 2024-12-12 | 125,100.00 | 127,000.00 | 125,100.00 | 127,000.00 | 12,026.35 | 10,720 |
| 2024-12-11 | 122,700.00 | 126,000.00 | 122,700.00 | 125,100.00 | 11,846.42 | 17,780 |
| 2024-12-10 | 121,200.00 | 123,100.00 | 121,200.00 | 122,700.00 | 11,619.15 | 33,910 |
| 2024-12-09 | 124,000.00 | 124,900.00 | 120,900.00 | 121,000.00 | 11,458.17 | 36,490 |
| 2024-12-06 | 125,400.00 | 126,200.00 | 123,400.00 | 124,900.00 | 11,827.49 | 37,200 |
| 2024-12-05 | 127,300.00 | 127,600.00 | 126,200.00 | 126,200.00 | 11,950.59 | 11,320 |
| 2024-12-04 | 126,900.00 | 128,200.00 | 126,800.00 | 127,300.00 | 12,054.75 | 22,130 |
| 2024-12-03 | 129,400.00 | 129,900.00 | 129,200.00 | 129,800.00 | 12,291.49 | 4,020 |
| 2024-12-02 | 130,100.00 | 130,900.00 | 128,300.00 | 129,000.00 | 12,215.74 | 6,170 |
| 2024-11-29 | 131,500.00 | 133,200.00 | 129,200.00 | 130,100.00 | 12,319.90 | 7,740 |
| 2024-11-28 | 131,500.00 | 131,800.00 | 129,600.00 | 131,500.00 | 12,452.48 | 4,610 |
| 2024-11-27 | 130,600.00 | 132,200.00 | 130,400.00 | 131,500.00 | 12,452.48 | 5,980 |
| 2024-11-26 | 130,200.00 | 132,600.00 | 130,100.00 | 130,500.00 | 12,357.78 | 10,370 |
| 2024-11-25 | 131,000.00 | 133,300.00 | 131,000.00 | 132,700.00 | 12,566.11 | 9,170 |
| 2024-11-22 | 129,000.00 | 131,400.00 | 129,000.00 | 131,000.00 | 12,405.13 | 12,840 |
| 2024-11-21 | 127,600.00 | 131,100.00 | 126,300.00 | 130,400.00 | 12,348.31 | 7,290 |
| 2024-11-20 | 126,300.00 | 128,600.00 | 126,000.00 | 127,600.00 | 12,083.16 | 28,040 |
| 2024-11-19 | 125,200.00 | 126,900.00 | 125,200.00 | 126,300.00 | 11,960.06 | 3,540 |
| 2024-11-18 | 126,700.00 | 127,900.00 | 125,700.00 | 125,700.00 | 11,903.24 | 8,330 |
| 2024-11-15 | 124,000.00 | 127,000.00 | 123,500.00 | 125,500.00 | 11,884.30 | 6,430 |
| 2024-11-14 | 123,300.00 | 125,000.00 | 123,200.00 | 124,000.00 | 11,742.26 | 11,550 |
| 2024-11-13 | 125,500.00 | 125,600.00 | 123,000.00 | 123,300.00 | 11,675.97 | 10,950 |
| 2024-11-12 | 126,300.00 | 127,000.00 | 125,100.00 | 125,600.00 | 11,893.77 | 11,230 |
| 2024-11-11 | 130,000.00 | 130,000.00 | 126,400.00 | 127,100.00 | 12,035.82 | 19,350 |
| 2024-11-08 | 129,700.00 | 130,200.00 | 129,500.00 | 130,000.00 | 12,310.43 | 8,540 |
| 2024-11-07 | 130,600.00 | 130,600.00 | 128,000.00 | 129,600.00 | 12,272.55 | 10,250 |
| 2024-11-06 | 132,700.00 | 132,900.00 | 127,400.00 | 130,000.00 | 12,310.43 | 17,550 |
| 2024-11-05 | 132,000.00 | 132,900.00 | 131,700.00 | 132,500.00 | 12,547.17 | 7,720 |
| 2024-11-04 | 132,500.00 | 133,400.00 | 130,700.00 | 132,000.00 | 12,499.82 | 13,360 |
| 2024-11-01 | 133,100.00 | 133,900.00 | 132,200.00 | 133,000.00 | 12,594.52 | 6,890 |
| 2024-10-31 | 132,100.00 | 134,700.00 | 131,200.00 | 133,000.00 | 12,594.52 | 10,740 |
| 2024-10-30 | 131,800.00 | 132,500.00 | 131,200.00 | 132,400.00 | 12,537.70 | 22,000 |
| 2024-10-29 | 133,500.00 | 134,400.00 | 131,700.00 | 132,300.00 | 12,528.23 | 14,130 |
| 2024-10-28 | 134,800.00 | 135,900.00 | 133,100.00 | 133,500.00 | 12,641.87 | 6,540 |
| 2024-10-25 | 135,700.00 | 136,000.00 | 134,800.00 | 135,400.00 | 12,821.79 | 14,600 |
| 2024-10-24 | 136,100.00 | 137,000.00 | 134,800.00 | 135,400.00 | 12,821.79 | 14,370 |
| 2024-10-23 | 136,900.00 | 137,900.00 | 135,400.00 | 136,200.00 | 12,897.55 | 5,800 |
| 2024-10-22 | 137,600.00 | 137,600.00 | 135,300.00 | 136,200.00 | 12,897.55 | 4,980 |
| 2024-10-21 | 135,500.00 | 138,100.00 | 134,500.00 | 137,500.00 | 13,020.65 | 14,720 |
| 2024-10-18 | 137,700.00 | 137,800.00 | 135,000.00 | 135,500.00 | 12,831.26 | 28,300 |
| 2024-10-17 | 137,500.00 | 138,500.00 | 136,900.00 | 137,900.00 | 13,058.53 | 5,280 |
| 2024-10-16 | 138,000.00 | 138,000.00 | 136,600.00 | 138,000.00 | 13,068.00 | 20,850 |
| 2024-10-15 | 137,500.00 | 139,600.00 | 137,500.00 | 138,000.00 | 13,068.00 | 31,370 |
| 2024-10-14 | 138,000.00 | 139,700.00 | 136,500.00 | 138,000.00 | 13,068.00 | 34,120 |
| 2024-10-11 | 138,700.00 | 138,900.00 | 135,500.00 | 138,900.00 | 13,153.22 | 26,680 |
| 2024-10-10 | 137,800.00 | 139,500.00 | 137,600.00 | 139,100.00 | 13,172.16 | 16,740 |
| 2024-10-08 | 138,500.00 | 139,900.00 | 137,500.00 | 139,000.00 | 13,162.69 | 12,560 |
| 2024-10-07 | 138,100.00 | 139,800.00 | 138,100.00 | 138,500.00 | 13,115.35 | 8,050 |
| 2024-10-04 | 138,700.00 | 139,000.00 | 138,200.00 | 138,700.00 | 13,134.29 | 12,360 |
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.