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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	157,000	155,000	155,000	157,900	154,100	4,028
July 02, 2025	154,000	156,900	156,900	156,900	151,000	4,112
July 01, 2025	148,400	153,900	153,900	155,300	148,100	9,182
June 30, 2025	149,400	149,400	149,400	149,900	147,900	1,740
June 27, 2025	149,600	149,400	149,400	150,000	147,000	2,227
June 26, 2025	150,000	149,600	149,600	150,100	147,600	2,479
June 25, 2025	149,600	150,000	150,000	151,500	149,200	2,133
June 24, 2025	149,000	149,900	149,900	151,400	147,500	4,489
June 23, 2025	148,200	148,900	148,900	149,700	146,600	3,842
June 20, 2025	156,000	149,700	149,700	156,000	149,700	4,683
June 19, 2025	155,000	153,800	153,800	155,000	151,800	1,866
June 18, 2025	155,000	154,500	154,500	155,800	153,500	755
June 17, 2025	155,300	155,000	155,000	155,900	153,000	2,641
June 16, 2025	154,900	155,300	155,300	155,300	151,500	3,149
June 13, 2025	157,800	154,900	154,900	157,800	151,900	5,046
June 12, 2025	154,500	157,100	157,100	157,600	153,500	4,471
June 11, 2025	154,000	154,500	154,500	154,900	151,000	2,939
June 10, 2025	153,600	153,400	153,400	155,200	150,600	7,962
June 09, 2025	148,900	153,300	153,300	155,400	148,900	6,912
June 05, 2025	149,600	148,700	148,700	153,000	146,000	5,679
June 04, 2025	145,200	148,800	148,800	149,000	144,900	4,644
June 02, 2025	142,600	144,800	144,800	146,400	142,200	7,155
May 30, 2025	141,000	142,000	142,000	142,500	140,000	5,286
May 29, 2025	136,000	140,300	140,300	140,700	135,000	5,411
May 28, 2025	134,100	135,000	135,000	136,500	133,700	8,207
May 27, 2025	133,800	133,600	133,600	133,900	133,000	1,731
May 26, 2025	134,000	133,700	133,700	135,000	133,500	3,434
May 23, 2025	134,800	134,000	134,000	134,900	133,700	2,333
May 22, 2025	135,700	134,800	134,800	136,000	133,800	2,036

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