Daehan Flour Mills Co., Ltd. 001130
KRX · South Korea · Process Industries
KRW 11,020.00-50.00 (-0.45%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 11,070.00 | +1.10% | KRW 11,000.00 | KRW 11,080.00 | KRW 10,940.00 | 5.55K |
| 2026-09-30 | KRW 10,950.00 | +0.09% | KRW 10,940.00 | KRW 10,980.00 | KRW 10,920.00 | 3.21K |
| 2026-09-29 | KRW 10,940.00 | -0.45% | KRW 11,070.00 | KRW 11,070.00 | KRW 10,800.00 | 12.52K |
| 2026-09-28 | KRW 10,990.00 | 0.00% | KRW 11,090.00 | KRW 11,100.00 | KRW 10,820.00 | 13.96K |
| 2026-09-23 | KRW 10,990.00 | +0.73% | KRW 11,040.00 | KRW 11,110.00 | KRW 10,770.00 | 18.42K |
| 2026-09-22 | KRW 10,910.00 | +0.09% | KRW 11,020.00 | KRW 11,570.00 | KRW 10,860.00 | 18.19K |
| 2026-09-21 | KRW 10,900.00 | -2.33% | KRW 11,170.00 | KRW 11,170.00 | KRW 10,860.00 | 32.71K |
| 2026-09-18 | KRW 11,160.00 | -0.36% | KRW 11,210.00 | KRW 11,210.00 | KRW 11,110.00 | 13.68K |
| 2026-09-17 | KRW 11,200.00 | -1.06% | KRW 11,440.00 | KRW 11,440.00 | KRW 11,130.00 | 16.24K |
| 2026-09-16 | KRW 11,320.00 | -1.39% | KRW 11,480.00 | KRW 11,480.00 | KRW 11,250.00 | 11.85K |
| 2026-09-15 | KRW 11,480.00 | +0.53% | KRW 11,380.00 | KRW 11,520.00 | KRW 11,380.00 | 4.85K |
| 2026-09-14 | KRW 11,420.00 | -1.38% | KRW 11,350.00 | KRW 11,520.00 | KRW 11,350.00 | 7.10K |
| 2026-09-11 | KRW 11,580.00 | +0.52% | KRW 11,300.00 | KRW 11,580.00 | KRW 11,300.00 | 12.88K |
| 2026-09-10 | KRW 11,520.00 | +0.70% | KRW 11,480.00 | KRW 11,520.00 | KRW 11,370.00 | 4.03K |
| 2026-09-09 | KRW 11,440.00 | -1.12% | KRW 11,500.00 | KRW 11,540.00 | KRW 11,370.00 | 24.26K |
| 2026-09-08 | KRW 11,570.00 | -0.52% | KRW 11,630.00 | KRW 11,770.00 | KRW 11,430.00 | 17.97K |
| 2026-09-07 | KRW 11,630.00 | -0.60% | KRW 11,700.00 | KRW 11,740.00 | KRW 11,580.00 | 14.30K |
| 2026-09-04 | KRW 11,700.00 | -0.68% | KRW 11,770.00 | KRW 11,790.00 | KRW 11,640.00 | 7.88K |
| 2026-09-03 | KRW 11,780.00 | 0.00% | KRW 11,750.00 | KRW 11,950.00 | KRW 11,610.00 | 23.71K |
| 2026-09-02 | KRW 11,780.00 | -0.34% | KRW 11,760.00 | KRW 11,810.00 | KRW 11,600.00 | 14.93K |
| 2026-09-01 | KRW 11,820.00 | +1.03% | KRW 11,700.00 | KRW 11,980.00 | KRW 11,660.00 | 13.75K |
| 2026-08-31 | KRW 11,700.00 | +1.56% | KRW 11,690.00 | KRW 11,720.00 | KRW 11,470.00 | 11.45K |
| 2026-08-28 | KRW 11,520.00 | +0.17% | KRW 11,670.00 | KRW 11,670.00 | KRW 11,370.00 | 6.62K |
| 2026-08-27 | KRW 11,500.00 | -0.86% | KRW 11,680.00 | KRW 11,680.00 | KRW 11,430.00 | 11.01K |
| 2026-08-26 | KRW 11,600.00 | -0.51% | KRW 11,670.00 | KRW 11,680.00 | KRW 11,510.00 | 6.42K |
| 2026-08-25 | KRW 11,660.00 | 0.00% | KRW 11,670.00 | KRW 11,710.00 | KRW 11,470.00 | 2.97K |
| 2026-08-24 | KRW 11,660.00 | +2.55% | KRW 11,370.00 | KRW 11,690.00 | KRW 11,350.00 | 11.60K |
| 2026-08-21 | KRW 11,370.00 | -1.30% | KRW 11,450.00 | KRW 11,450.00 | KRW 11,260.00 | 7.12K |
| 2026-08-20 | KRW 11,520.00 | -0.35% | KRW 11,550.00 | KRW 11,580.00 | KRW 11,360.00 | 10.65K |
| 2026-08-19 | KRW 11,560.00 | -0.26% | KRW 11,420.00 | KRW 11,620.00 | KRW 11,310.00 | 9.78K |
| 2026-08-18 | KRW 11,590.00 | -1.78% | KRW 11,860.00 | KRW 11,990.00 | KRW 11,450.00 | 17.19K |
| 2026-08-14 | KRW 11,800.00 | +0.77% | KRW 11,690.00 | KRW 11,800.00 | KRW 11,600.00 | 9.09K |
| 2026-08-13 | KRW 11,710.00 | -1.10% | KRW 11,840.00 | KRW 11,900.00 | KRW 11,510.00 | 20.28K |
| 2026-08-12 | KRW 11,840.00 | -0.08% | KRW 11,850.00 | KRW 11,980.00 | KRW 11,720.00 | 31.08K |
| 2026-08-11 | KRW 11,850.00 | +0.17% | KRW 11,870.00 | KRW 12,080.00 | KRW 11,710.00 | 14.47K |
| 2026-08-10 | KRW 11,830.00 | +1.98% | KRW 11,730.00 | KRW 11,840.00 | KRW 11,510.00 | 14.87K |
| 2026-08-07 | KRW 11,600.00 | +0.78% | KRW 11,680.00 | KRW 11,680.00 | KRW 11,420.00 | 26.82K |
| 2026-08-06 | KRW 11,510.00 | +0.26% | KRW 11,480.00 | KRW 11,660.00 | KRW 11,290.00 | 17.50K |
| 2026-08-05 | KRW 11,480.00 | +0.44% | KRW 11,690.00 | KRW 11,690.00 | KRW 11,370.00 | 10.13K |
| 2026-08-04 | KRW 11,430.00 | +1.42% | KRW 11,280.00 | KRW 11,430.00 | KRW 11,170.00 | 21.93K |
| 2026-08-03 | KRW 11,270.00 | +0.18% | KRW 11,210.00 | KRW 11,380.00 | KRW 11,130.00 | 9.91K |
| 2026-07-31 | KRW 11,250.00 | +2.09% | KRW 11,120.00 | KRW 11,260.00 | KRW 11,000.00 | 8.40K |
| 2026-07-30 | KRW 11,020.00 | +0.73% | KRW 10,890.00 | KRW 11,190.00 | KRW 10,790.00 | 26.12K |
| 2026-07-29 | KRW 10,940.00 | -1.71% | KRW 11,270.00 | KRW 11,340.00 | KRW 10,540.00 | 42.25K |
| 2026-07-28 | KRW 11,130.00 | -2.11% | KRW 11,200.00 | KRW 11,340.00 | KRW 11,010.00 | 20.64K |
| 2026-07-27 | KRW 11,370.00 | +1.61% | KRW 11,340.00 | KRW 11,960.00 | KRW 11,160.00 | 27.80K |
| 2026-07-24 | KRW 11,190.00 | -0.53% | KRW 11,250.00 | KRW 11,500.00 | KRW 10,710.00 | 27.42K |
| 2026-07-23 | KRW 11,250.00 | +2.65% | KRW 11,090.00 | KRW 11,290.00 | KRW 10,920.00 | 9.27K |
| 2026-07-22 | KRW 10,960.00 | -1.26% | KRW 11,020.00 | KRW 11,180.00 | KRW 10,900.00 | 28.36K |
| 2026-07-21 | KRW 11,100.00 | -1.33% | KRW 11,280.00 | KRW 11,280.00 | KRW 10,510.00 | 11.27K |
| 2026-07-20 | KRW 11,250.00 | +1.81% | KRW 10,790.00 | KRW 11,400.00 | KRW 10,750.00 | 30.66K |
| 2026-07-16 | KRW 11,050.00 | +3.56% | KRW 10,700.00 | KRW 11,110.00 | KRW 10,590.00 | 62.51K |
| 2026-07-15 | KRW 10,670.00 | -0.84% | KRW 10,770.00 | KRW 10,900.00 | KRW 10,540.00 | 19.22K |
| 2026-07-14 | KRW 10,760.00 | -0.46% | KRW 10,790.00 | KRW 10,910.00 | KRW 10,500.00 | 82.34K |
| 2026-07-13 | KRW 10,810.00 | -1.28% | KRW 11,040.00 | KRW 11,110.00 | KRW 10,630.00 | 39.25K |
| 2026-07-10 | KRW 10,950.00 | -0.64% | KRW 11,090.00 | KRW 11,210.00 | KRW 10,880.00 | 25.73K |
| 2026-07-09 | KRW 11,020.00 | -1.61% | KRW 11,170.00 | KRW 11,200.00 | KRW 10,750.00 | 18.16K |
| 2026-07-08 | KRW 11,200.00 | -0.44% | KRW 11,090.00 | KRW 11,470.00 | KRW 10,950.00 | 35.69K |
| 2026-07-07 | KRW 11,250.00 | +1.26% | KRW 11,130.00 | KRW 11,440.00 | KRW 11,100.00 | 28.08K |
| 2026-07-06 | KRW 11,110.00 | +0.36% | KRW 11,140.00 | KRW 11,380.00 | KRW 11,070.00 | 20.47K |
| 2026-07-03 | KRW 11,070.00 | -2.04% | KRW 11,270.00 | KRW 11,350.00 | KRW 10,910.00 | 37.85K |
| 2026-07-02 | KRW 11,300.00 | +0.80% | KRW 11,210.00 | KRW 11,430.00 | KRW 10,910.00 | 14.85K |
| 2026-07-01 | KRW 11,210.00 | -0.27% | KRW 11,240.00 | KRW 11,300.00 | KRW 11,050.00 | 39.19K |
| 2026-06-30 | KRW 11,240.00 | 0.00% | KRW 11,300.00 | KRW 11,300.00 | KRW 10,900.00 | 11.33K |
| 2026-06-29 | KRW 11,240.00 | +5.24% | KRW 10,820.00 | KRW 11,240.00 | KRW 10,610.00 | 38.00K |
| 2026-06-26 | KRW 10,680.00 | -1.02% | KRW 11,000.00 | KRW 11,000.00 | KRW 10,570.00 | 24.67K |
| 2026-06-25 | KRW 10,790.00 | 0.00% | KRW 10,820.00 | KRW 10,940.00 | KRW 10,710.00 | 17.15K |
| 2026-06-24 | KRW 10,790.00 | 0.00% | KRW 11,050.00 | KRW 11,050.00 | KRW 10,600.00 | 15.25K |
| 2026-06-23 | KRW 10,790.00 | -3.14% | KRW 11,080.00 | KRW 11,110.00 | KRW 10,790.00 | 19.15K |
| 2026-06-22 | KRW 11,140.00 | +0.09% | KRW 11,140.00 | KRW 11,250.00 | KRW 11,090.00 | 9.31K |
| 2026-06-19 | KRW 11,130.00 | -5.20% | KRW 11,700.00 | KRW 11,700.00 | KRW 11,070.00 | 33.76K |
| 2026-06-18 | KRW 11,740.00 | -1.43% | KRW 12,000.00 | KRW 12,000.00 | KRW 11,610.00 | 19.37K |
| 2026-06-17 | KRW 11,910.00 | -0.17% | KRW 11,930.00 | KRW 12,000.00 | KRW 11,730.00 | 24.28K |
| 2026-06-16 | KRW 11,930.00 | -0.33% | KRW 12,240.00 | KRW 12,240.00 | KRW 11,720.00 | 26.27K |
| 2026-06-15 | KRW 11,970.00 | +1.01% | KRW 11,930.00 | KRW 12,190.00 | KRW 11,850.00 | 27.57K |
| 2026-06-12 | KRW 11,850.00 | +3.86% | KRW 11,600.00 | KRW 12,090.00 | KRW 11,510.00 | 20.93K |
| 2026-06-11 | KRW 11,410.00 | -0.87% | KRW 11,740.00 | KRW 11,740.00 | KRW 11,370.00 | 14.92K |
| 2026-06-10 | KRW 11,510.00 | -0.35% | KRW 11,740.00 | KRW 11,740.00 | KRW 11,310.00 | 10 |
| 2026-06-09 | KRW 11,550.00 | +3.40% | KRW 11,400.00 | KRW 11,950.00 | KRW 11,170.00 | 24.58K |
| 2026-06-08 | KRW 11,170.00 | -2.70% | KRW 11,490.00 | KRW 11,540.00 | KRW 11,050.00 | 31.38K |
| 2026-06-05 | KRW 11,480.00 | -2.30% | KRW 11,980.00 | KRW 11,980.00 | KRW 11,290.00 | 10.77K |
| 2026-06-04 | KRW 11,750.00 | +5.48% | KRW 11,170.00 | KRW 12,180.00 | KRW 11,150.00 | 38.80K |
| 2026-06-02 | KRW 11,140.00 | +0.09% | KRW 11,130.00 | KRW 11,180.00 | KRW 10,760.00 | 29.33K |
| 2026-06-01 | KRW 11,130.00 | -4.38% | KRW 11,840.00 | KRW 11,840.00 | KRW 11,050.00 | 59.57K |
| 2026-05-29 | KRW 11,640.00 | -1.52% | KRW 11,710.00 | KRW 11,930.00 | KRW 11,630.00 | 28.07K |
| 2026-05-28 | KRW 11,820.00 | +0.85% | KRW 11,630.00 | KRW 12,010.00 | KRW 11,400.00 | 34.06K |
| 2026-05-27 | KRW 11,720.00 | -4.72% | KRW 12,460.00 | KRW 12,460.00 | KRW 11,590.00 | 41.12K |
| 2026-05-26 | KRW 12,300.00 | -3.76% | KRW 13,080.00 | KRW 13,090.00 | KRW 12,130.00 | 54.31K |
| 2026-05-22 | KRW 12,780.00 | +3.57% | KRW 12,790.00 | KRW 12,900.00 | KRW 12,460.00 | 39.11K |
| 2026-05-21 | KRW 12,340.00 | -3.82% | KRW 12,800.00 | KRW 13,060.00 | KRW 12,310.00 | 55.05K |