Daehan Flour Mills Co.,Ltd (KRX:001130)
South Korea
· Delayed Price · Currency is KRW 144,900
-3,600 (-2.42%)
Last updated: Mar 9, 2026, 2:27 PM KST
KRX:001130 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 150,200.00 | 150,200.00 | 145,100.00 | 148,500.00 | 148,500.00 | -1.26% | 7,046 |
| Mar 5, 2026 | 147,000.00 | 151,400.00 | 146,100.00 | 150,400.00 | 150,400.00 | 5.10% | 6,965 |
| Mar 4, 2026 | 151,900.00 | 151,900.00 | 142,600.00 | 143,100.00 | 143,100.00 | -6.53% | 6,916 |
| Mar 3, 2026 | 155,300.00 | 159,000.00 | 151,700.00 | 153,100.00 | 153,100.00 | -1.61% | 6,396 |
| Feb 27, 2026 | 159,000.00 | 159,000.00 | 154,800.00 | 155,600.00 | 155,600.00 | -1.33% | 5,312 |
| Feb 26, 2026 | 163,600.00 | 164,000.00 | 157,600.00 | 157,700.00 | 157,700.00 | -2.23% | 5,028 |
| Feb 25, 2026 | 162,000.00 | 162,400.00 | 158,700.00 | 161,300.00 | 161,300.00 | 0.69% | 2,806 |
| Feb 24, 2026 | 161,400.00 | 161,500.00 | 158,500.00 | 160,200.00 | 160,200.00 | -0.25% | 3,228 |
| Feb 23, 2026 | 158,000.00 | 161,000.00 | 157,000.00 | 160,600.00 | 160,600.00 | 2.75% | 8,762 |
| Feb 20, 2026 | 155,500.00 | 156,600.00 | 153,000.00 | 156,300.00 | 156,300.00 | 1.03% | 5,320 |
| Feb 19, 2026 | 156,500.00 | 156,700.00 | 152,800.00 | 154,700.00 | 154,700.00 | 1.51% | 4,536 |
| Feb 13, 2026 | 150,000.00 | 153,300.00 | 146,900.00 | 152,400.00 | 152,400.00 | 1.53% | 7,941 |
| Feb 12, 2026 | 147,200.00 | 150,300.00 | 146,400.00 | 150,100.00 | 150,100.00 | 2.53% | 5,602 |
| Feb 11, 2026 | 144,700.00 | 146,800.00 | 144,100.00 | 146,400.00 | 146,400.00 | 0.97% | 3,158 |
| Feb 10, 2026 | 146,000.00 | 146,000.00 | 141,000.00 | 145,000.00 | 145,000.00 | -2.03% | 5,833 |
| Feb 9, 2026 | 146,300.00 | 148,700.00 | 146,200.00 | 148,000.00 | 148,000.00 | 0.68% | 1,987 |
| Feb 6, 2026 | 149,800.00 | 149,800.00 | 143,200.00 | 147,000.00 | 147,000.00 | -1.74% | 3,228 |
| Feb 5, 2026 | 147,800.00 | 152,000.00 | 147,800.00 | 149,600.00 | 149,600.00 | 1.22% | 3,785 |
| Feb 4, 2026 | 143,600.00 | 148,300.00 | 142,100.00 | 147,800.00 | 147,800.00 | 2.92% | 2,778 |
| Feb 3, 2026 | 143,600.00 | 144,600.00 | 140,000.00 | 143,600.00 | 143,600.00 | - | 3,044 |
| Feb 2, 2026 | 145,000.00 | 146,900.00 | 141,000.00 | 143,600.00 | 143,600.00 | -0.97% | 2,429 |
| Jan 30, 2026 | 145,000.00 | 146,900.00 | 143,200.00 | 145,000.00 | 145,000.00 | - | 3,647 |
| Jan 29, 2026 | 142,000.00 | 146,300.00 | 141,400.00 | 145,000.00 | 145,000.00 | 1.40% | 3,742 |
| Jan 28, 2026 | 143,500.00 | 144,100.00 | 141,000.00 | 143,000.00 | 143,000.00 | -0.35% | 6,320 |
| Jan 27, 2026 | 144,500.00 | 145,000.00 | 142,600.00 | 143,500.00 | 143,500.00 | -0.69% | 5,643 |
| Jan 26, 2026 | 144,000.00 | 144,900.00 | 141,500.00 | 144,500.00 | 144,500.00 | 1.69% | 3,120 |
| Jan 23, 2026 | 141,800.00 | 142,900.00 | 141,100.00 | 142,100.00 | 142,100.00 | 0.35% | 3,419 |
| Jan 22, 2026 | 140,700.00 | 143,900.00 | 140,700.00 | 141,600.00 | 141,600.00 | 0.85% | 1,252 |
| Jan 21, 2026 | 143,000.00 | 143,000.00 | 139,800.00 | 140,400.00 | 140,400.00 | -1.82% | 2,375 |
| Jan 20, 2026 | 140,200.00 | 144,600.00 | 138,200.00 | 143,000.00 | 143,000.00 | 2.07% | 2,284 |
| Jan 19, 2026 | 143,000.00 | 143,000.00 | 140,000.00 | 140,100.00 | 140,100.00 | -1.68% | 2,448 |
| Jan 16, 2026 | 141,500.00 | 143,800.00 | 141,400.00 | 142,500.00 | 142,500.00 | - | 2,773 |
| Jan 15, 2026 | 141,000.00 | 143,500.00 | 141,000.00 | 142,500.00 | 142,500.00 | - | 1,172 |
| Jan 14, 2026 | 139,400.00 | 142,500.00 | 138,800.00 | 142,500.00 | 142,500.00 | 1.64% | 1,182 |
| Jan 13, 2026 | 140,000.00 | 140,400.00 | 138,800.00 | 140,200.00 | 140,200.00 | 0.29% | 1,443 |
| Jan 12, 2026 | 139,600.00 | 140,000.00 | 138,900.00 | 139,800.00 | 139,800.00 | -0.85% | 2,643 |
| Jan 9, 2026 | 138,200.00 | 141,300.00 | 138,200.00 | 141,000.00 | 141,000.00 | 1.59% | 1,644 |
| Jan 8, 2026 | 140,700.00 | 140,700.00 | 138,500.00 | 138,800.00 | 138,800.00 | -1.63% | 3,412 |
| Jan 7, 2026 | 143,000.00 | 143,000.00 | 139,500.00 | 141,100.00 | 141,100.00 | -1.33% | 4,366 |
| Jan 6, 2026 | 143,600.00 | 144,800.00 | 142,500.00 | 143,000.00 | 143,000.00 | -0.42% | 1,682 |
| Jan 5, 2026 | 144,500.00 | 144,900.00 | 143,600.00 | 143,600.00 | 143,600.00 | -0.35% | 1,151 |
| Jan 2, 2026 | 145,900.00 | 146,800.00 | 144,000.00 | 144,100.00 | 144,100.00 | -1.37% | 2,718 |
| Dec 30, 2025 | 148,500.00 | 148,500.00 | 146,100.00 | 146,100.00 | 146,100.00 | -1.08% | 1,259 |
| Dec 29, 2025 | 148,800.00 | 148,900.00 | 147,000.00 | 147,700.00 | 147,700.00 | -2.12% | 2,119 |
| Dec 26, 2025 | 152,000.00 | 152,500.00 | 149,900.00 | 150,900.00 | 147,400.00 | -0.72% | 2,961 |
| Dec 24, 2025 | 152,300.00 | 152,700.00 | 150,900.00 | 152,000.00 | 148,474.49 | -0.46% | 1,651 |
| Dec 23, 2025 | 152,800.00 | 153,100.00 | 151,600.00 | 152,700.00 | 149,158.25 | -0.33% | 1,915 |
| Dec 22, 2025 | 153,100.00 | 153,400.00 | 152,100.00 | 153,200.00 | 149,646.65 | - | 1,892 |
| Dec 19, 2025 | 152,000.00 | 153,700.00 | 151,000.00 | 153,200.00 | 149,646.65 | 0.79% | 2,674 |
| Dec 18, 2025 | 153,600.00 | 153,600.00 | 151,600.00 | 152,000.00 | 148,474.49 | -1.11% | 4,745 |
| Dec 17, 2025 | 153,600.00 | 154,800.00 | 152,000.00 | 153,700.00 | 150,135.06 | 0.13% | 3,014 |
| Dec 16, 2025 | 155,000.00 | 156,600.00 | 152,200.00 | 153,500.00 | 149,939.70 | -0.45% | 5,864 |
| Dec 15, 2025 | 153,500.00 | 158,200.00 | 151,400.00 | 154,200.00 | 150,623.46 | 0.85% | 6,535 |
| Dec 12, 2025 | 151,300.00 | 154,600.00 | 151,300.00 | 152,900.00 | 149,353.61 | 1.12% | 4,072 |
| Dec 11, 2025 | 147,200.00 | 153,200.00 | 147,200.00 | 151,200.00 | 147,693.04 | 2.72% | 7,500 |
| Dec 10, 2025 | 146,100.00 | 148,800.00 | 145,800.00 | 147,200.00 | 143,785.82 | 0.82% | 1,340 |
| Dec 9, 2025 | 147,200.00 | 147,500.00 | 145,300.00 | 146,000.00 | 142,613.65 | -0.82% | 1,968 |
| Dec 8, 2025 | 153,800.00 | 153,800.00 | 146,900.00 | 147,200.00 | 143,785.82 | -2.58% | 3,035 |
| Dec 5, 2025 | 147,900.00 | 152,900.00 | 147,700.00 | 151,100.00 | 147,595.36 | 2.16% | 5,291 |
| Dec 4, 2025 | 148,400.00 | 150,500.00 | 147,500.00 | 147,900.00 | 144,469.58 | -0.07% | 3,761 |
| Dec 3, 2025 | 144,900.00 | 148,000.00 | 143,600.00 | 148,000.00 | 144,567.26 | 2.64% | 5,998 |
| Dec 2, 2025 | 142,900.00 | 144,800.00 | 142,100.00 | 144,200.00 | 140,855.40 | 0.84% | 2,835 |
| Dec 1, 2025 | 142,500.00 | 144,300.00 | 142,000.00 | 143,000.00 | 139,683.23 | 0.35% | 2,164 |
| Nov 28, 2025 | 139,100.00 | 144,900.00 | 139,100.00 | 142,500.00 | 139,194.83 | 1.93% | 3,224 |
| Nov 27, 2025 | 140,400.00 | 142,000.00 | 139,000.00 | 139,800.00 | 136,557.46 | -0.50% | 6,218 |
| Nov 26, 2025 | 139,800.00 | 141,500.00 | 138,400.00 | 140,500.00 | 137,241.22 | 0.79% | 2,235 |
| Nov 25, 2025 | 139,700.00 | 140,300.00 | 138,300.00 | 139,400.00 | 136,166.73 | - | 1,418 |
| Nov 24, 2025 | 140,000.00 | 141,800.00 | 139,100.00 | 139,400.00 | 136,166.73 | -1.20% | 1,392 |
| Nov 21, 2025 | 141,500.00 | 141,500.00 | 139,700.00 | 141,100.00 | 137,827.30 | -0.49% | 3,017 |
| Nov 20, 2025 | 141,600.00 | 143,500.00 | 141,300.00 | 141,800.00 | 138,511.07 | -0.07% | 957 |
| Nov 19, 2025 | 140,600.00 | 141,900.00 | 138,900.00 | 141,900.00 | 138,608.75 | 0.92% | 1,311 |
| Nov 18, 2025 | 141,800.00 | 144,000.00 | 140,000.00 | 140,600.00 | 137,338.90 | -1.68% | 1,679 |
| Nov 17, 2025 | 144,300.00 | 144,300.00 | 141,800.00 | 143,000.00 | 139,683.23 | 0.42% | 2,219 |
| Nov 14, 2025 | 140,300.00 | 143,200.00 | 140,100.00 | 142,400.00 | 139,097.15 | -0.63% | 2,732 |
| Nov 13, 2025 | 142,500.00 | 145,300.00 | 141,800.00 | 143,300.00 | 139,976.28 | 0.21% | 1,427 |
| Nov 12, 2025 | 142,800.00 | 143,900.00 | 140,100.00 | 143,000.00 | 139,683.23 | 1.42% | 1,456 |
| Nov 11, 2025 | 140,100.00 | 142,800.00 | 140,000.00 | 141,000.00 | 137,729.62 | 0.64% | 2,604 |
| Nov 10, 2025 | 136,000.00 | 140,400.00 | 136,000.00 | 140,100.00 | 136,850.50 | 2.79% | 3,206 |
| Nov 7, 2025 | 136,500.00 | 137,900.00 | 133,900.00 | 136,300.00 | 133,138.63 | -0.15% | 1,639 |
| Nov 6, 2025 | 135,100.00 | 138,500.00 | 133,800.00 | 136,500.00 | 133,334.00 | 1.94% | 2,866 |
| Nov 5, 2025 | 135,600.00 | 135,600.00 | 132,000.00 | 133,900.00 | 130,794.30 | -1.25% | 2,580 |
| Nov 4, 2025 | 135,800.00 | 135,800.00 | 134,000.00 | 135,600.00 | 132,454.87 | -0.15% | 1,975 |
| Nov 3, 2025 | 138,500.00 | 138,600.00 | 135,300.00 | 135,800.00 | 132,650.23 | -1.95% | 4,520 |
| Oct 31, 2025 | 139,700.00 | 139,800.00 | 138,200.00 | 138,500.00 | 135,287.61 | -0.86% | 1,756 |
| Oct 30, 2025 | 140,200.00 | 140,300.00 | 138,600.00 | 139,700.00 | 136,459.77 | -0.36% | 2,350 |
| Oct 29, 2025 | 140,100.00 | 140,400.00 | 139,500.00 | 140,200.00 | 136,948.18 | -0.28% | 2,167 |
| Oct 28, 2025 | 140,000.00 | 140,700.00 | 139,000.00 | 140,600.00 | 137,338.90 | - | 1,079 |
| Oct 27, 2025 | 140,000.00 | 141,300.00 | 139,700.00 | 140,600.00 | 137,338.90 | 0.64% | 1,212 |
| Oct 24, 2025 | 140,300.00 | 140,800.00 | 138,800.00 | 139,700.00 | 136,459.77 | 0.22% | 3,622 |
| Oct 23, 2025 | 140,100.00 | 140,700.00 | 139,200.00 | 139,400.00 | 136,166.73 | -0.57% | 1,306 |
| Oct 22, 2025 | 139,800.00 | 140,700.00 | 137,700.00 | 140,200.00 | 136,948.18 | 0.21% | 2,206 |
| Oct 21, 2025 | 139,800.00 | 141,000.00 | 139,400.00 | 139,900.00 | 136,655.14 | 0.07% | 1,617 |
| Oct 20, 2025 | 140,400.00 | 140,600.00 | 138,000.00 | 139,800.00 | 136,557.46 | -0.29% | 4,542 |
| Oct 17, 2025 | 141,700.00 | 143,900.00 | 139,700.00 | 140,200.00 | 136,948.18 | -0.99% | 2,181 |
| Oct 16, 2025 | 142,700.00 | 144,500.00 | 141,300.00 | 141,600.00 | 138,315.71 | -0.70% | 1,495 |
| Oct 15, 2025 | 141,500.00 | 143,700.00 | 140,600.00 | 142,600.00 | 139,292.51 | 0.85% | 1,667 |
| Oct 14, 2025 | 141,100.00 | 142,400.00 | 140,400.00 | 141,400.00 | 138,120.34 | 0.28% | 1,452 |
| Oct 13, 2025 | 144,000.00 | 144,100.00 | 140,500.00 | 141,000.00 | 137,729.62 | -2.76% | 2,772 |
| Oct 10, 2025 | 146,400.00 | 147,900.00 | 136,400.00 | 145,000.00 | 141,636.85 | -0.96% | 3,755 |
| Oct 2, 2025 | 144,000.00 | 147,100.00 | 144,000.00 | 146,400.00 | 143,004.37 | 0.83% | 1,892 |