Daehan Flour Mills Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-02	139,300.00	139,300.00	138,600.00	138,700.00	13,134.29	4,730
2024-09-30	139,900.00	139,900.00	138,500.00	139,400.00	13,200.57	5,080
2024-09-27	139,300.00	140,000.00	138,800.00	139,900.00	13,247.92	5,320
2024-09-26	138,400.00	139,200.00	138,300.00	138,700.00	13,134.29	6,250
2024-09-25	139,900.00	139,900.00	138,400.00	138,400.00	13,105.88	12,460
2024-09-24	138,600.00	140,000.00	138,600.00	139,900.00	13,247.92	5,870
2024-09-23	138,100.00	139,900.00	138,100.00	139,200.00	13,181.63	4,780
2024-09-20	139,100.00	140,000.00	138,000.00	138,000.00	13,068.00	15,040
2024-09-19	139,300.00	139,500.00	137,900.00	139,100.00	13,172.16	6,480
2024-09-13	139,900.00	140,400.00	137,500.00	139,500.00	13,210.04	3,310
2024-09-12	137,500.00	140,900.00	137,400.00	139,000.00	13,162.69	4,040
2024-09-11	137,800.00	138,500.00	137,500.00	137,500.00	13,020.65	3,570
2024-09-10	137,600.00	138,400.00	137,500.00	137,600.00	13,030.12	3,070
2024-09-09	136,500.00	138,500.00	136,500.00	137,600.00	13,030.12	4,330
2024-09-06	140,000.00	140,000.00	137,600.00	138,600.00	13,124.82	9,170
2024-09-05	137,200.00	139,000.00	136,900.00	139,000.00	13,162.69	26,300
2024-09-04	137,500.00	139,000.00	137,100.00	138,000.00	13,068.00	16,240
2024-09-03	141,200.00	141,200.00	139,300.00	139,500.00	13,210.04	9,020
2024-09-02	142,000.00	142,900.00	139,900.00	140,700.00	13,323.68	3,760
2024-08-30	140,000.00	142,000.00	139,400.00	140,900.00	13,342.62	11,660
2024-08-29	141,000.00	141,300.00	139,200.00	140,200.00	13,276.33	7,870
2024-08-28	142,600.00	142,600.00	139,900.00	141,000.00	13,352.09	4,180
2024-08-27	141,700.00	142,600.00	139,800.00	142,600.00	13,503.60	14,250
2024-08-26	140,900.00	143,000.00	139,900.00	143,000.00	13,541.48	5,700
2024-08-23	139,600.00	141,000.00	139,500.00	140,900.00	13,342.62	2,240
2024-08-22	139,700.00	141,400.00	139,300.00	141,000.00	13,352.09	14,660
2024-08-21	140,800.00	140,800.00	139,000.00	140,700.00	13,323.68	16,370
2024-08-20	141,500.00	141,500.00	139,400.00	140,800.00	13,333.15	9,390
2024-08-19	141,500.00	141,500.00	139,600.00	140,200.00	13,276.33	7,280
2024-08-16	141,700.00	141,700.00	139,600.00	139,900.00	13,247.92	7,310
2024-08-14	141,900.00	141,900.00	138,500.00	140,300.00	13,285.80	4,720
2024-08-13	141,800.00	141,800.00	138,900.00	140,000.00	13,257.39	3,690
2024-08-12	142,900.00	143,000.00	139,400.00	139,900.00	13,247.92	9,070
2024-08-09	137,900.00	142,900.00	137,800.00	142,200.00	13,465.72	13,640
2024-08-08	137,900.00	139,200.00	136,500.00	139,200.00	13,181.63	9,650
2024-08-07	135,100.00	139,200.00	134,800.00	139,200.00	13,181.63	9,990
2024-08-06	131,500.00	137,700.00	131,400.00	136,400.00	12,916.49	16,760
2024-08-05	139,000.00	139,000.00	129,500.00	131,500.00	12,452.48	51,820
2024-08-02	141,000.00	141,100.00	139,100.00	139,100.00	13,172.16	16,660
2024-08-01	142,800.00	142,800.00	140,800.00	141,300.00	13,380.49	4,250
2024-07-31	142,900.00	142,900.00	141,000.00	141,000.00	13,352.09	3,410
2024-07-30	143,000.00	143,000.00	140,800.00	142,300.00	13,475.19	2,630
2024-07-29	143,000.00	143,000.00	139,800.00	141,700.00	13,418.37	2,630
2024-07-26	140,000.00	140,200.00	139,400.00	140,200.00	13,276.33	7,540
2024-07-25	140,600.00	143,000.00	139,600.00	140,000.00	13,257.39	6,890
2024-07-24	141,000.00	141,100.00	140,100.00	140,900.00	13,342.62	5,520
2024-07-23	142,700.00	142,900.00	141,000.00	141,100.00	13,361.55	7,580
2024-07-22	144,500.00	144,500.00	140,400.00	142,900.00	13,532.01	12,240
2024-07-19	139,400.00	144,800.00	139,400.00	144,500.00	13,683.52	41,370
2024-07-18	140,900.00	140,900.00	139,500.00	139,900.00	13,247.92	5,440
2024-07-16	141,200.00	142,800.00	140,400.00	141,300.00	13,380.49	5,160
2024-07-15	142,200.00	143,100.00	141,100.00	141,300.00	13,380.49	4,620
2024-07-12	143,500.00	143,500.00	141,000.00	141,800.00	13,427.84	4,330
2024-07-11	142,800.00	142,800.00	142,100.00	142,100.00	13,456.25	2,880
2024-07-10	142,400.00	143,700.00	141,100.00	143,700.00	13,607.76	9,320
2024-07-09	144,300.00	144,300.00	141,000.00	142,400.00	13,484.66	11,100
2024-07-08	144,300.00	144,300.00	141,500.00	143,300.00	13,569.89	14,100
2024-07-05	139,600.00	143,000.00	139,000.00	142,400.00	13,484.66	17,800
2024-07-04	140,500.00	140,500.00	139,500.00	139,600.00	13,219.51	13,320
2024-07-03	141,700.00	141,700.00	139,200.00	140,300.00	13,285.80	18,460

← NewerPage 9 of 21 · 1,206 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.