Daehan Flour Mills Co.,Ltd (KRX:001130)
South Korea
· Delayed Price · Currency is KRW 151,100
+3,200 (2.16%)
At close: Dec 5, 2025
KRX:001130 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 147,900.00 | 152,900.00 | 147,700.00 | 151,100.00 | 151,100.00 | 2.16% | 5,291 |
| Dec 4, 2025 | 148,400.00 | 150,500.00 | 147,500.00 | 147,900.00 | 147,900.00 | -0.07% | 3,758 |
| Dec 3, 2025 | 144,900.00 | 148,000.00 | 143,600.00 | 148,000.00 | 148,000.00 | 2.64% | 5,997 |
| Dec 2, 2025 | 142,900.00 | 144,800.00 | 142,100.00 | 144,200.00 | 144,200.00 | 0.84% | 2,834 |
| Dec 1, 2025 | 142,500.00 | 144,300.00 | 142,000.00 | 143,000.00 | 143,000.00 | 0.35% | 2,164 |
| Nov 28, 2025 | 139,100.00 | 144,900.00 | 139,100.00 | 142,500.00 | 142,500.00 | 1.93% | 3,224 |
| Nov 27, 2025 | 140,400.00 | 142,000.00 | 139,000.00 | 139,800.00 | 139,800.00 | -0.50% | 6,218 |
| Nov 26, 2025 | 139,800.00 | 141,500.00 | 138,400.00 | 140,500.00 | 140,500.00 | 0.79% | 2,234 |
| Nov 25, 2025 | 139,700.00 | 140,300.00 | 138,300.00 | 139,400.00 | 139,400.00 | - | 1,417 |
| Nov 24, 2025 | 140,000.00 | 141,800.00 | 139,100.00 | 139,400.00 | 139,400.00 | -1.20% | 1,391 |
| Nov 21, 2025 | 141,500.00 | 141,500.00 | 139,700.00 | 141,100.00 | 141,100.00 | -0.49% | 3,017 |
| Nov 20, 2025 | 141,600.00 | 143,500.00 | 141,300.00 | 141,800.00 | 141,800.00 | -0.07% | 957 |
| Nov 19, 2025 | 140,600.00 | 141,900.00 | 138,900.00 | 141,900.00 | 141,900.00 | 0.92% | 1,311 |
| Nov 18, 2025 | 141,800.00 | 144,000.00 | 140,000.00 | 140,600.00 | 140,600.00 | -1.68% | 1,679 |
| Nov 17, 2025 | 144,300.00 | 144,300.00 | 141,800.00 | 143,000.00 | 143,000.00 | 0.42% | 2,219 |
| Nov 14, 2025 | 140,300.00 | 143,200.00 | 140,100.00 | 142,400.00 | 142,400.00 | -0.63% | 2,732 |
| Nov 13, 2025 | 142,500.00 | 145,300.00 | 141,800.00 | 143,300.00 | 143,300.00 | 0.21% | 1,427 |
| Nov 12, 2025 | 142,800.00 | 143,900.00 | 140,100.00 | 143,000.00 | 143,000.00 | 1.42% | 1,456 |
| Nov 11, 2025 | 140,100.00 | 142,800.00 | 140,000.00 | 141,000.00 | 141,000.00 | 0.64% | 2,604 |
| Nov 10, 2025 | 136,000.00 | 140,400.00 | 136,000.00 | 140,100.00 | 140,100.00 | 2.79% | 3,206 |
| Nov 7, 2025 | 136,500.00 | 137,900.00 | 133,900.00 | 136,300.00 | 136,300.00 | -0.15% | 1,639 |
| Nov 6, 2025 | 135,100.00 | 138,500.00 | 133,800.00 | 136,500.00 | 136,500.00 | 1.94% | 2,866 |
| Nov 5, 2025 | 135,600.00 | 135,600.00 | 132,000.00 | 133,900.00 | 133,900.00 | -1.25% | 2,580 |
| Nov 4, 2025 | 135,800.00 | 135,800.00 | 134,000.00 | 135,600.00 | 135,600.00 | -0.15% | 1,975 |
| Nov 3, 2025 | 138,500.00 | 138,600.00 | 135,300.00 | 135,800.00 | 135,800.00 | -1.95% | 4,520 |
| Oct 31, 2025 | 139,700.00 | 139,800.00 | 138,200.00 | 138,500.00 | 138,500.00 | -0.86% | 1,756 |
| Oct 30, 2025 | 140,200.00 | 140,300.00 | 138,600.00 | 139,700.00 | 139,700.00 | -0.36% | 2,350 |
| Oct 29, 2025 | 140,100.00 | 140,400.00 | 139,500.00 | 140,200.00 | 140,200.00 | -0.28% | 2,167 |
| Oct 28, 2025 | 140,000.00 | 140,700.00 | 139,000.00 | 140,600.00 | 140,600.00 | - | 1,079 |
| Oct 27, 2025 | 140,000.00 | 141,300.00 | 139,700.00 | 140,600.00 | 140,600.00 | 0.64% | 1,212 |
| Oct 24, 2025 | 140,300.00 | 140,800.00 | 138,800.00 | 139,700.00 | 139,700.00 | 0.22% | 3,622 |
| Oct 23, 2025 | 140,100.00 | 140,700.00 | 139,200.00 | 139,400.00 | 139,400.00 | -0.57% | 1,306 |
| Oct 22, 2025 | 139,800.00 | 140,700.00 | 137,700.00 | 140,200.00 | 140,200.00 | 0.21% | 2,206 |
| Oct 21, 2025 | 139,800.00 | 141,000.00 | 139,400.00 | 139,900.00 | 139,900.00 | 0.07% | 1,617 |
| Oct 20, 2025 | 140,400.00 | 140,600.00 | 138,000.00 | 139,800.00 | 139,800.00 | -0.29% | 4,542 |
| Oct 17, 2025 | 141,700.00 | 143,900.00 | 139,700.00 | 140,200.00 | 140,200.00 | -0.99% | 2,181 |
| Oct 16, 2025 | 142,700.00 | 144,500.00 | 141,300.00 | 141,600.00 | 141,600.00 | -0.70% | 1,495 |
| Oct 15, 2025 | 141,500.00 | 143,700.00 | 140,600.00 | 142,600.00 | 142,600.00 | 0.85% | 1,667 |
| Oct 14, 2025 | 141,100.00 | 142,400.00 | 140,400.00 | 141,400.00 | 141,400.00 | 0.28% | 1,452 |
| Oct 13, 2025 | 144,000.00 | 144,100.00 | 140,500.00 | 141,000.00 | 141,000.00 | -2.76% | 2,772 |
| Oct 10, 2025 | 146,400.00 | 147,900.00 | 136,400.00 | 145,000.00 | 145,000.00 | -0.96% | 3,755 |
| Oct 2, 2025 | 144,000.00 | 147,100.00 | 144,000.00 | 146,400.00 | 146,400.00 | 0.83% | 1,892 |
| Oct 1, 2025 | 146,100.00 | 146,200.00 | 144,100.00 | 145,200.00 | 145,200.00 | -0.68% | 1,516 |
| Sep 30, 2025 | 146,300.00 | 148,600.00 | 145,400.00 | 146,200.00 | 146,200.00 | -0.07% | 478 |
| Sep 29, 2025 | 145,900.00 | 148,300.00 | 145,900.00 | 146,300.00 | 146,300.00 | 0.27% | 1,053 |
| Sep 26, 2025 | 147,300.00 | 147,300.00 | 144,500.00 | 145,900.00 | 145,900.00 | -1.02% | 1,836 |
| Sep 25, 2025 | 147,500.00 | 148,200.00 | 145,800.00 | 147,400.00 | 147,400.00 | -0.27% | 1,105 |
| Sep 24, 2025 | 149,300.00 | 150,000.00 | 146,200.00 | 147,800.00 | 147,800.00 | -1.00% | 3,245 |
| Sep 23, 2025 | 151,600.00 | 151,700.00 | 147,900.00 | 149,300.00 | 149,300.00 | -1.13% | 3,769 |
| Sep 22, 2025 | 153,100.00 | 153,100.00 | 150,500.00 | 151,000.00 | 151,000.00 | -1.44% | 2,636 |
| Sep 19, 2025 | 154,200.00 | 156,200.00 | 153,000.00 | 153,200.00 | 153,200.00 | -1.16% | 2,339 |
| Sep 18, 2025 | 153,200.00 | 155,900.00 | 153,200.00 | 155,000.00 | 155,000.00 | 0.58% | 4,193 |
| Sep 17, 2025 | 155,400.00 | 155,400.00 | 152,400.00 | 154,100.00 | 154,100.00 | -0.26% | 2,758 |
| Sep 16, 2025 | 153,600.00 | 155,400.00 | 151,900.00 | 154,500.00 | 154,500.00 | 1.51% | 6,793 |
| Sep 15, 2025 | 151,700.00 | 153,000.00 | 150,500.00 | 152,200.00 | 152,200.00 | 0.26% | 4,323 |
| Sep 12, 2025 | 150,100.00 | 156,200.00 | 148,000.00 | 151,800.00 | 151,800.00 | 3.62% | 24,331 |
| Sep 11, 2025 | 146,500.00 | 147,400.00 | 144,500.00 | 146,500.00 | 146,500.00 | - | 1,363 |
| Sep 10, 2025 | 144,800.00 | 147,200.00 | 144,600.00 | 146,500.00 | 146,500.00 | 1.10% | 1,848 |
| Sep 9, 2025 | 144,000.00 | 145,900.00 | 142,700.00 | 144,900.00 | 144,900.00 | 0.84% | 2,208 |
| Sep 8, 2025 | 142,800.00 | 143,900.00 | 142,200.00 | 143,700.00 | 143,700.00 | 0.70% | 435 |
| Sep 5, 2025 | 144,000.00 | 144,000.00 | 142,500.00 | 142,700.00 | 142,700.00 | - | 1,070 |
| Sep 4, 2025 | 142,500.00 | 143,200.00 | 141,700.00 | 142,700.00 | 142,700.00 | 0.35% | 1,119 |
| Sep 3, 2025 | 140,400.00 | 142,400.00 | 139,900.00 | 142,200.00 | 142,200.00 | 0.78% | 3,042 |
| Sep 2, 2025 | 141,600.00 | 143,000.00 | 140,000.00 | 141,100.00 | 141,100.00 | -0.42% | 938 |
| Sep 1, 2025 | 142,900.00 | 143,700.00 | 141,100.00 | 141,700.00 | 141,700.00 | -0.84% | 1,106 |
| Aug 29, 2025 | 142,200.00 | 143,900.00 | 141,400.00 | 142,900.00 | 142,900.00 | 0.63% | 1,523 |
| Aug 28, 2025 | 142,500.00 | 143,000.00 | 140,600.00 | 142,000.00 | 142,000.00 | - | 2,726 |
| Aug 27, 2025 | 143,300.00 | 143,300.00 | 140,500.00 | 142,000.00 | 142,000.00 | -0.14% | 1,387 |
| Aug 26, 2025 | 142,500.00 | 143,400.00 | 141,300.00 | 142,200.00 | 142,200.00 | 0.28% | 1,395 |
| Aug 25, 2025 | 142,000.00 | 142,400.00 | 140,100.00 | 141,800.00 | 141,800.00 | 0.50% | 2,427 |
| Aug 22, 2025 | 140,500.00 | 142,000.00 | 139,600.00 | 141,100.00 | 141,100.00 | 0.36% | 1,899 |
| Aug 21, 2025 | 140,700.00 | 142,000.00 | 140,200.00 | 140,600.00 | 140,600.00 | -0.07% | 530 |
| Aug 20, 2025 | 140,200.00 | 140,700.00 | 136,200.00 | 140,700.00 | 140,700.00 | 0.29% | 3,786 |
| Aug 19, 2025 | 143,000.00 | 143,000.00 | 140,000.00 | 140,300.00 | 140,300.00 | -1.20% | 2,448 |
| Aug 18, 2025 | 143,100.00 | 145,000.00 | 141,800.00 | 142,000.00 | 142,000.00 | -1.39% | 2,373 |
| Aug 14, 2025 | 145,000.00 | 146,000.00 | 143,900.00 | 144,000.00 | 144,000.00 | -0.35% | 2,451 |
| Aug 13, 2025 | 146,500.00 | 146,900.00 | 144,500.00 | 144,500.00 | 144,500.00 | -1.50% | 2,420 |
| Aug 12, 2025 | 146,600.00 | 149,800.00 | 146,200.00 | 146,700.00 | 146,700.00 | 0.07% | 1,717 |
| Aug 11, 2025 | 147,200.00 | 148,000.00 | 145,500.00 | 146,600.00 | 146,600.00 | -1.01% | 1,465 |
| Aug 8, 2025 | 149,500.00 | 149,500.00 | 147,000.00 | 148,100.00 | 148,100.00 | -0.07% | 839 |
| Aug 7, 2025 | 146,500.00 | 148,500.00 | 146,500.00 | 148,200.00 | 148,200.00 | 0.47% | 2,858 |
| Aug 6, 2025 | 147,000.00 | 149,700.00 | 143,100.00 | 147,500.00 | 147,500.00 | 1.17% | 3,751 |
| Aug 5, 2025 | 146,000.00 | 148,200.00 | 145,800.00 | 145,800.00 | 145,800.00 | - | 2,833 |
| Aug 4, 2025 | 143,300.00 | 146,100.00 | 143,000.00 | 145,800.00 | 145,800.00 | 1.18% | 2,142 |
| Aug 1, 2025 | 151,100.00 | 152,300.00 | 143,400.00 | 144,100.00 | 144,100.00 | -4.63% | 5,406 |
| Jul 31, 2025 | 153,000.00 | 153,000.00 | 150,500.00 | 151,100.00 | 151,100.00 | -0.33% | 1,727 |
| Jul 30, 2025 | 153,000.00 | 153,500.00 | 150,300.00 | 151,600.00 | 151,600.00 | -0.72% | 1,564 |
| Jul 29, 2025 | 152,000.00 | 152,700.00 | 148,200.00 | 152,700.00 | 152,700.00 | 1.06% | 2,728 |
| Jul 28, 2025 | 153,700.00 | 155,900.00 | 149,900.00 | 151,100.00 | 151,100.00 | -2.01% | 4,769 |
| Jul 25, 2025 | 154,200.00 | 156,200.00 | 152,900.00 | 154,200.00 | 154,200.00 | 0.92% | 1,118 |
| Jul 24, 2025 | 154,500.00 | 158,000.00 | 152,100.00 | 152,800.00 | 152,800.00 | -1.74% | 3,575 |
| Jul 23, 2025 | 158,600.00 | 158,600.00 | 153,300.00 | 155,500.00 | 155,500.00 | -1.95% | 2,344 |
| Jul 22, 2025 | 160,200.00 | 160,200.00 | 156,600.00 | 158,600.00 | 158,600.00 | -0.88% | 2,180 |
| Jul 21, 2025 | 159,500.00 | 161,100.00 | 158,100.00 | 160,000.00 | 160,000.00 | 0.31% | 3,228 |
| Jul 18, 2025 | 160,200.00 | 160,500.00 | 157,300.00 | 159,500.00 | 159,500.00 | -1.24% | 5,298 |
| Jul 17, 2025 | 164,100.00 | 164,500.00 | 159,700.00 | 161,500.00 | 161,500.00 | -1.58% | 3,608 |
| Jul 16, 2025 | 169,800.00 | 169,800.00 | 163,100.00 | 164,100.00 | 164,100.00 | -2.61% | 4,032 |
| Jul 15, 2025 | 169,800.00 | 169,800.00 | 166,800.00 | 168,500.00 | 168,500.00 | -0.71% | 3,094 |
| Jul 14, 2025 | 170,000.00 | 170,900.00 | 166,100.00 | 169,700.00 | 169,700.00 | -0.70% | 8,175 |
| Jul 11, 2025 | 164,000.00 | 172,700.00 | 163,200.00 | 170,900.00 | 170,900.00 | 4.27% | 11,222 |