Daehan Flour Mills Co.,Ltd - 001130.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	147,300	145,900	145,900	147,300	144,500	1,870
September 25, 2025	147,500	147,400	147,400	148,200	145,800	1,105
September 24, 2025	149,300	147,800	147,800	150,000	146,200	3,304
September 23, 2025	151,600	149,300	149,300	151,700	147,900	3,769
September 22, 2025	153,100	151,000	151,000	153,100	150,500	2,601
September 19, 2025	154,200	153,200	153,200	156,200	153,000	2,323
September 18, 2025	153,200	154,800	154,800	155,900	153,200	4,207
September 17, 2025	155,400	154,100	154,100	155,400	152,400	2,769
September 16, 2025	153,600	154,500	154,500	155,400	151,900	6,863
September 15, 2025	151,700	152,200	152,200	153,000	150,500	4,463
September 12, 2025	150,100	151,800	151,800	156,200	148,000	24,331
September 11, 2025	146,500	146,500	146,500	147,400	144,500	1,363
September 10, 2025	144,800	146,500	146,500	147,200	144,600	1,848
September 09, 2025	144,000	144,900	144,900	145,900	142,700	2,208
September 08, 2025	142,800	143,700	143,700	143,900	142,200	495
September 05, 2025	144,000	142,700	142,700	144,000	142,500	1,070
September 04, 2025	142,500	142,700	142,700	143,200	141,700	1,076
September 03, 2025	140,400	142,200	142,200	142,400	139,900	3,045
September 02, 2025	141,600	141,100	141,100	143,000	140,000	938
September 01, 2025	142,900	141,700	141,700	143,700	141,100	1,106
August 29, 2025	142,200	142,900	142,900	143,900	141,400	1,530
August 28, 2025	142,500	142,000	142,000	143,000	140,600	2,726
August 27, 2025	143,300	142,000	142,000	143,300	140,500	1,387
August 26, 2025	142,500	142,200	142,200	143,400	141,300	1,411
August 25, 2025	142,000	141,800	141,800	142,400	140,100	2,453
August 22, 2025	140,500	141,100	141,100	142,000	139,600	1,899
August 21, 2025	140,700	140,600	140,600	142,000	140,200	530
August 20, 2025	140,200	140,700	140,700	140,700	136,200	3,786
August 19, 2025	143,000	140,300	140,300	143,000	140,000	2,513
August 18, 2025	143,100	142,000	142,000	145,000	141,800	2,367
August 14, 2025	145,000	144,000	144,000	146,000	143,900	2,462
August 13, 2025	146,500	144,500	144,500	146,900	144,500	2,501
August 12, 2025	146,600	146,700	146,700	149,800	146,200	1,717
August 11, 2025	147,200	146,600	146,600	148,000	145,500	1,465
August 08, 2025	149,500	148,100	148,100	149,500	147,000	864
August 07, 2025	146,500	148,200	148,200	148,500	146,500	2,858
August 06, 2025	147,000	147,500	147,500	149,700	143,100	3,751
August 05, 2025	146,000	145,800	145,800	148,200	145,800	2,833
August 04, 2025	143,300	145,800	145,800	146,100	143,000	2,142
August 01, 2025	151,100	144,100	144,100	152,300	143,400	5,406
July 31, 2025	153,000	151,100	151,100	153,000	150,500	1,727
July 30, 2025	153,000	151,600	151,600	153,500	150,300	1,620
July 29, 2025	152,000	152,700	152,700	152,700	148,200	2,728
July 28, 2025	153,700	151,100	151,100	155,900	149,900	4,670
July 25, 2025	154,200	154,200	154,200	156,200	152,900	1,106
July 24, 2025	154,500	152,800	152,800	158,000	152,100	3,589
July 23, 2025	158,600	155,500	155,500	158,600	153,300	2,344
July 22, 2025	160,200	158,600	158,600	160,200	156,600	2,180
July 21, 2025	159,500	160,000	160,000	161,100	158,100	3,328
July 18, 2025	160,200	159,500	159,500	160,500	157,300	5,298
July 17, 2025	164,100	161,500	161,500	164,500	159,700	3,674
July 16, 2025	169,800	164,100	164,100	169,800	163,100	4,032
July 15, 2025	169,800	168,500	168,500	169,800	166,800	3,094
July 14, 2025	170,000	169,700	169,700	170,900	166,100	8,329
July 11, 2025	164,000	170,900	170,900	172,700	163,200	11,222
July 10, 2025	162,600	163,900	163,900	164,200	160,600	6,222
July 09, 2025	156,800	161,900	161,900	161,900	156,200	8,729
July 08, 2025	155,200	156,700	156,700	156,700	153,900	2,909
July 07, 2025	154,100	154,800	154,800	157,500	153,100	2,207
July 04, 2025	156,800	154,000	154,000	157,000	153,800	2,514

Daehan Flour Mills Co.,Ltd (001130.KS) KSC