Daehan Flour Mills Co.,Ltd (KRX:001130)
South Korea
· Delayed Price · Currency is KRW 15,650
+150 (0.97%)
Apr 23, 2026, 7:51 AM KST
KRX:001130 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 15,500.00 | 15,770.00 | 15,400.00 | 15,650.00 | - | - | 55,540 |
| Apr 21, 2026 | 15,500.00 | 15,770.00 | 15,400.00 | 15,650.00 | 15,650.00 | 0.97% | 55,540 |
| Apr 20, 2026 | 15,600.00 | 15,760.00 | 15,370.00 | 15,500.00 | 15,500.00 | -0.13% | 68,620 |
| Apr 17, 2026 | 15,020.00 | 15,560.00 | 15,020.00 | 15,520.00 | 15,520.00 | 3.47% | 61,110 |
| Apr 16, 2026 | 15,000.00 | 15,350.00 | 14,920.00 | 15,000.00 | 15,000.00 | 0.67% | 98,280 |
| Apr 15, 2026 | 15,000.00 | 15,050.00 | 14,850.00 | 14,900.00 | 14,900.00 | -0.33% | 36,400 |
| Apr 14, 2026 | 14,800.00 | 15,070.00 | 14,640.00 | 14,950.00 | 14,950.00 | 1.15% | 41,010 |
| Apr 13, 2026 | 14,680.00 | 14,820.00 | 14,330.00 | 14,780.00 | 14,780.00 | 0.68% | 20,160 |
| Apr 10, 2026 | 14,550.00 | 14,700.00 | 14,500.00 | 14,680.00 | 14,680.00 | 0.82% | 16,630 |
| Apr 9, 2026 | 14,470.00 | 14,630.00 | 14,310.00 | 14,560.00 | 14,560.00 | 1.68% | 31,340 |
| Apr 8, 2026 | 14,490.00 | 14,510.00 | 14,280.00 | 14,320.00 | 14,320.00 | 1.20% | 40,600 |
| Apr 7, 2026 | 14,350.00 | 14,510.00 | 14,150.00 | 14,150.00 | 14,150.00 | -1.53% | 9,180 |
| Apr 6, 2026 | 14,260.00 | 14,550.00 | 14,260.00 | 14,370.00 | 14,370.00 | 0.28% | 17,530 |
| Apr 3, 2026 | 14,160.00 | 14,540.00 | 14,160.00 | 14,330.00 | 14,330.00 | 0.84% | 18,310 |
| Apr 2, 2026 | 14,740.00 | 14,750.00 | 14,150.00 | 14,210.00 | 14,210.00 | -1.39% | 32,250 |
| Apr 1, 2026 | 14,430.00 | 14,780.00 | 14,320.00 | 14,410.00 | 14,410.00 | 1.91% | 45,010 |
| Mar 31, 2026 | 14,570.00 | 14,660.00 | 14,140.00 | 14,140.00 | 14,140.00 | -3.15% | 35,590 |
| Mar 30, 2026 | 14,640.00 | 15,200.00 | 14,570.00 | 14,600.00 | 14,600.00 | -3.76% | 29,080 |
| Mar 27, 2026 | 15,000.00 | 15,180.00 | 14,830.00 | 15,170.00 | 15,170.00 | -0.26% | 15,260 |
| Mar 26, 2026 | 15,200.00 | 15,300.00 | 14,960.00 | 15,210.00 | 15,210.00 | 0.13% | 27,430 |
| Mar 25, 2026 | 15,060.00 | 15,200.00 | 14,920.00 | 15,190.00 | 15,190.00 | 1.13% | 16,060 |
| Mar 24, 2026 | 15,050.00 | 15,100.00 | 14,710.00 | 15,020.00 | 15,020.00 | 1.49% | 23,980 |
| Mar 23, 2026 | 15,120.00 | 15,300.00 | 14,800.00 | 14,800.00 | 14,800.00 | -3.27% | 32,190 |
| Mar 20, 2026 | 14,910.00 | 15,470.00 | 14,810.00 | 15,300.00 | 15,300.00 | 2.68% | 37,410 |
| Mar 19, 2026 | 14,920.00 | 14,920.00 | 14,760.00 | 14,900.00 | 14,900.00 | -0.60% | 20,690 |
| Mar 18, 2026 | 14,770.00 | 14,990.00 | 14,750.00 | 14,990.00 | 14,990.00 | 1.35% | 25,500 |
| Mar 17, 2026 | 14,890.00 | 14,960.00 | 14,730.00 | 14,790.00 | 14,790.00 | -0.67% | 30,220 |
| Mar 16, 2026 | 15,030.00 | 15,220.00 | 14,710.00 | 14,890.00 | 14,890.00 | -2.23% | 42,050 |
| Mar 13, 2026 | 15,760.00 | 15,940.00 | 15,020.00 | 15,230.00 | 15,230.00 | 3.75% | 203,470 |
| Mar 12, 2026 | 14,720.00 | 14,720.00 | 14,570.00 | 14,680.00 | 14,680.00 | -0.54% | 15,550 |
| Mar 11, 2026 | 14,500.00 | 14,940.00 | 14,400.00 | 14,760.00 | 14,760.00 | 2.79% | 29,290 |
| Mar 10, 2026 | 14,660.00 | 14,680.00 | 14,270.00 | 14,360.00 | 14,360.00 | -2.18% | 70,660 |
| Mar 9, 2026 | 14,760.00 | 14,760.00 | 14,010.00 | 14,680.00 | 14,680.00 | -1.14% | 46,580 |
| Mar 6, 2026 | 15,020.00 | 15,020.00 | 14,510.00 | 14,850.00 | 14,850.00 | -1.26% | 70,460 |
| Mar 5, 2026 | 14,700.00 | 15,140.00 | 14,610.00 | 15,040.00 | 15,040.00 | 5.10% | 69,650 |
| Mar 4, 2026 | 15,190.00 | 15,190.00 | 14,260.00 | 14,310.00 | 14,310.00 | -6.53% | 69,160 |
| Mar 3, 2026 | 15,530.00 | 15,900.00 | 15,170.00 | 15,310.00 | 15,310.00 | -1.61% | 63,970 |
| Feb 27, 2026 | 15,900.00 | 15,900.00 | 15,480.00 | 15,560.00 | 15,560.00 | -1.33% | 53,120 |
| Feb 26, 2026 | 16,360.00 | 16,400.00 | 15,760.00 | 15,770.00 | 15,770.00 | -2.23% | 50,280 |
| Feb 25, 2026 | 16,200.00 | 16,240.00 | 15,870.00 | 16,130.00 | 16,130.00 | 0.69% | 28,060 |
| Feb 24, 2026 | 16,140.00 | 16,150.00 | 15,850.00 | 16,020.00 | 16,020.00 | -0.25% | 32,280 |
| Feb 23, 2026 | 15,800.00 | 16,100.00 | 15,700.00 | 16,060.00 | 16,060.00 | 2.75% | 87,620 |
| Feb 20, 2026 | 15,550.00 | 15,660.00 | 15,300.00 | 15,630.00 | 15,630.00 | 1.03% | 53,200 |
| Feb 19, 2026 | 15,650.00 | 15,670.00 | 15,280.00 | 15,470.00 | 15,470.00 | 1.51% | 45,360 |
| Feb 13, 2026 | 15,000.00 | 15,330.00 | 14,690.00 | 15,240.00 | 15,240.00 | 1.53% | 79,410 |
| Feb 12, 2026 | 14,720.00 | 15,030.00 | 14,640.00 | 15,010.00 | 15,010.00 | 2.53% | 56,020 |
| Feb 11, 2026 | 14,470.00 | 14,680.00 | 14,410.00 | 14,640.00 | 14,640.00 | 0.97% | 31,580 |
| Feb 10, 2026 | 14,600.00 | 14,600.00 | 14,100.00 | 14,500.00 | 14,500.00 | -2.03% | 58,330 |
| Feb 9, 2026 | 14,630.00 | 14,870.00 | 14,620.00 | 14,800.00 | 14,800.00 | 0.68% | 19,870 |
| Feb 6, 2026 | 14,980.00 | 14,980.00 | 14,320.00 | 14,700.00 | 14,700.00 | -1.74% | 32,280 |
| Feb 5, 2026 | 14,780.00 | 15,200.00 | 14,780.00 | 14,960.00 | 14,960.00 | 1.22% | 37,850 |
| Feb 4, 2026 | 14,360.00 | 14,830.00 | 14,210.00 | 14,780.00 | 14,780.00 | 2.92% | 27,780 |
| Feb 3, 2026 | 14,360.00 | 14,460.00 | 14,000.00 | 14,360.00 | 14,360.00 | - | 30,440 |
| Feb 2, 2026 | 14,500.00 | 14,690.00 | 14,100.00 | 14,360.00 | 14,360.00 | -0.97% | 24,290 |
| Jan 30, 2026 | 14,500.00 | 14,690.00 | 14,320.00 | 14,500.00 | 14,500.00 | - | 36,470 |
| Jan 29, 2026 | 14,200.00 | 14,630.00 | 14,140.00 | 14,500.00 | 14,500.00 | 1.40% | 37,420 |
| Jan 28, 2026 | 14,350.00 | 14,410.00 | 14,100.00 | 14,300.00 | 14,300.00 | -0.35% | 63,200 |
| Jan 27, 2026 | 14,450.00 | 14,500.00 | 14,260.00 | 14,350.00 | 14,350.00 | -0.69% | 56,430 |
| Jan 26, 2026 | 14,400.00 | 14,490.00 | 14,150.00 | 14,450.00 | 14,450.00 | 1.69% | 31,200 |
| Jan 23, 2026 | 14,180.00 | 14,290.00 | 14,110.00 | 14,210.00 | 14,210.00 | 0.35% | 34,190 |
| Jan 22, 2026 | 14,070.00 | 14,390.00 | 14,070.00 | 14,160.00 | 14,160.00 | 0.85% | 12,520 |
| Jan 21, 2026 | 14,300.00 | 14,300.00 | 13,980.00 | 14,040.00 | 14,040.00 | -1.82% | 23,750 |
| Jan 20, 2026 | 14,020.00 | 14,460.00 | 13,820.00 | 14,300.00 | 14,300.00 | 2.07% | 22,840 |
| Jan 19, 2026 | 14,300.00 | 14,300.00 | 14,000.00 | 14,010.00 | 14,010.00 | -1.68% | 24,980 |
| Jan 16, 2026 | 14,150.00 | 14,380.00 | 14,140.00 | 14,250.00 | 14,250.00 | - | 27,730 |
| Jan 15, 2026 | 14,100.00 | 14,350.00 | 14,100.00 | 14,250.00 | 14,250.00 | - | 11,720 |
| Jan 14, 2026 | 13,940.00 | 14,250.00 | 13,880.00 | 14,250.00 | 14,250.00 | 1.64% | 11,820 |
| Jan 13, 2026 | 14,000.00 | 14,040.00 | 13,880.00 | 14,020.00 | 14,020.00 | 0.29% | 14,430 |
| Jan 12, 2026 | 13,960.00 | 14,000.00 | 13,890.00 | 13,980.00 | 13,980.00 | -0.85% | 26,430 |
| Jan 9, 2026 | 13,820.00 | 14,130.00 | 13,820.00 | 14,100.00 | 14,100.00 | 1.59% | 16,440 |
| Jan 8, 2026 | 14,070.00 | 14,070.00 | 13,850.00 | 13,880.00 | 13,880.00 | -1.63% | 39,120 |
| Jan 7, 2026 | 14,300.00 | 14,300.00 | 13,950.00 | 14,110.00 | 14,110.00 | -1.33% | 43,660 |
| Jan 6, 2026 | 14,360.00 | 14,480.00 | 14,250.00 | 14,300.00 | 14,300.00 | -0.42% | 16,820 |
| Jan 5, 2026 | 14,450.00 | 14,490.00 | 14,360.00 | 14,360.00 | 14,360.00 | -0.35% | 11,510 |
| Jan 2, 2026 | 14,590.00 | 14,680.00 | 14,400.00 | 14,410.00 | 14,410.00 | -1.37% | 27,180 |
| Dec 30, 2025 | 14,850.00 | 14,850.00 | 14,610.00 | 14,610.00 | 14,610.00 | -1.08% | 12,590 |
| Dec 29, 2025 | 14,880.00 | 14,890.00 | 14,700.00 | 14,770.00 | 14,770.00 | -2.12% | 21,190 |
| Dec 26, 2025 | 15,200.00 | 15,250.00 | 14,990.00 | 15,090.00 | 14,690.00 | -0.72% | 29,610 |
| Dec 24, 2025 | 15,230.00 | 15,270.00 | 15,090.00 | 15,200.00 | 14,797.08 | -0.46% | 16,510 |
| Dec 23, 2025 | 15,280.00 | 15,310.00 | 15,160.00 | 15,270.00 | 14,865.23 | -0.33% | 19,150 |
| Dec 22, 2025 | 15,310.00 | 15,340.00 | 15,210.00 | 15,320.00 | 14,913.90 | - | 18,920 |
| Dec 19, 2025 | 15,200.00 | 15,370.00 | 15,100.00 | 15,320.00 | 14,913.90 | 0.79% | 26,740 |
| Dec 18, 2025 | 15,360.00 | 15,360.00 | 15,160.00 | 15,200.00 | 14,797.08 | -1.11% | 47,450 |
| Dec 17, 2025 | 15,360.00 | 15,480.00 | 15,200.00 | 15,370.00 | 14,962.58 | 0.13% | 30,140 |
| Dec 16, 2025 | 15,500.00 | 15,660.00 | 15,220.00 | 15,350.00 | 14,943.11 | -0.45% | 58,640 |
| Dec 15, 2025 | 15,350.00 | 15,820.00 | 15,140.00 | 15,420.00 | 15,011.25 | 0.85% | 65,350 |
| Dec 12, 2025 | 15,130.00 | 15,460.00 | 15,130.00 | 15,290.00 | 14,884.70 | 1.12% | 40,720 |
| Dec 11, 2025 | 14,720.00 | 15,320.00 | 14,720.00 | 15,120.00 | 14,719.20 | 2.72% | 75,000 |
| Dec 10, 2025 | 14,610.00 | 14,880.00 | 14,580.00 | 14,720.00 | 14,329.81 | 0.82% | 13,400 |
| Dec 9, 2025 | 14,720.00 | 14,750.00 | 14,530.00 | 14,600.00 | 14,212.99 | -0.82% | 19,680 |
| Dec 8, 2025 | 15,380.00 | 15,380.00 | 14,690.00 | 14,720.00 | 14,329.81 | -2.58% | 30,350 |
| Dec 5, 2025 | 14,790.00 | 15,290.00 | 14,770.00 | 15,110.00 | 14,709.47 | 2.16% | 52,910 |
| Dec 4, 2025 | 14,840.00 | 15,050.00 | 14,750.00 | 14,790.00 | 14,397.95 | -0.07% | 37,610 |
| Dec 3, 2025 | 14,490.00 | 14,800.00 | 14,360.00 | 14,800.00 | 14,407.69 | 2.64% | 59,980 |
| Dec 2, 2025 | 14,290.00 | 14,480.00 | 14,210.00 | 14,420.00 | 14,037.76 | 0.84% | 28,350 |
| Dec 1, 2025 | 14,250.00 | 14,430.00 | 14,200.00 | 14,300.00 | 13,920.94 | 0.35% | 21,640 |
| Nov 28, 2025 | 13,910.00 | 14,490.00 | 13,910.00 | 14,250.00 | 13,872.27 | 1.93% | 32,240 |
| Nov 27, 2025 | 14,040.00 | 14,200.00 | 13,900.00 | 13,980.00 | 13,609.42 | -0.50% | 62,180 |
| Nov 26, 2025 | 13,980.00 | 14,150.00 | 13,840.00 | 14,050.00 | 13,677.57 | 0.79% | 22,350 |
| Nov 25, 2025 | 13,970.00 | 14,030.00 | 13,830.00 | 13,940.00 | 13,570.48 | - | 14,180 |