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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	155,500	156,300	156,300	156,600	153,000	5,344
February 19, 2026	156,500	154,700	154,700	156,700	152,800	4,579
February 13, 2026	150,000	152,400	152,400	153,300	146,900	7,904
February 12, 2026	147,200	150,100	150,100	150,300	146,400	5,602
February 11, 2026	144,700	146,400	146,400	146,800	144,100	3,231
February 10, 2026	146,000	145,000	145,000	146,000	141,000	5,833
February 09, 2026	146,300	148,000	148,000	148,700	146,200	2,123
February 06, 2026	149,800	147,000	147,000	149,800	143,200	3,228
February 05, 2026	147,800	149,600	149,600	152,000	147,800	3,785
February 04, 2026	143,600	147,800	147,800	148,300	142,100	2,778
February 03, 2026	143,600	143,600	143,600	144,600	140,000	3,044
February 02, 2026	145,000	143,600	143,600	146,900	141,000	2,429
January 30, 2026	145,000	145,000	145,000	146,900	143,200	3,647
January 29, 2026	142,000	145,000	145,000	146,300	141,400	3,772
January 28, 2026	143,500	143,000	143,000	144,100	141,000	6,320
January 27, 2026	144,500	143,500	143,500	145,000	142,600	5,643
January 26, 2026	144,000	144,500	144,500	144,900	141,500	3,144
January 23, 2026	141,800	142,100	142,100	142,900	141,100	3,531
January 22, 2026	140,700	141,600	141,600	143,900	140,700	1,274
January 21, 2026	143,000	140,400	140,400	143,000	139,800	2,375
January 20, 2026	140,200	143,000	143,000	144,600	138,200	2,284
January 19, 2026	143,000	140,100	140,100	143,000	140,000	2,498
January 16, 2026	141,500	142,500	142,500	143,800	141,400	2,773
January 15, 2026	141,000	142,500	142,500	143,500	141,000	1,172
January 14, 2026	139,400	142,500	142,500	142,500	138,800	1,182
January 13, 2026	140,000	140,200	140,200	140,400	138,800	1,454
January 12, 2026	139,600	139,800	139,800	140,000	138,900	2,658
January 09, 2026	138,200	141,000	141,000	141,300	138,200	1,644
January 08, 2026	140,700	138,800	138,800	140,700	138,500	3,912
January 07, 2026	143,000	141,100	141,100	143,000	139,500	4,366
January 06, 2026	143,600	143,000	143,000	144,800	142,500	1,682
January 05, 2026	144,500	143,600	143,600	144,900	143,600	1,151
January 02, 2026	145,900	144,100	144,100	146,800	144,000	2,738
December 30, 2025	148,500	146,100	146,100	148,500	146,100	1,259
December 29, 2025	148,800	147,700	147,700	148,900	147,000	2,169
December 26, 2025	152,000	150,900	150,900	152,500	149,900	2,961
December 24, 2025	152,300	152,000	152,000	152,700	150,900	1,904
December 23, 2025	152,800	152,700	152,700	153,100	151,600	1,925
December 22, 2025	153,100	153,200	153,200	153,400	152,100	1,892
December 19, 2025	152,000	153,200	153,200	153,700	151,000	2,677
December 18, 2025	153,600	152,000	152,000	153,600	151,600	4,777
December 17, 2025	153,600	153,700	153,700	154,800	152,000	3,173
December 16, 2025	155,000	153,500	153,500	156,600	152,200	6,252
December 15, 2025	153,500	154,200	154,200	158,200	151,400	6,555
December 12, 2025	151,300	152,800	152,800	154,600	151,300	4,046
December 11, 2025	147,200	151,200	151,200	153,200	147,200	7,541
December 10, 2025	146,100	147,200	147,200	148,800	145,800	1,340
December 09, 2025	147,200	146,000	146,000	147,500	145,300	1,986
December 08, 2025	153,800	147,200	147,200	153,800	146,900	3,078
December 05, 2025	147,900	151,100	151,100	152,900	147,700	5,291
December 04, 2025	148,400	147,900	147,900	150,500	147,500	3,849
December 03, 2025	144,900	148,000	148,000	148,000	143,600	6,003
December 02, 2025	142,900	144,200	144,200	144,800	142,100	2,874
December 01, 2025	142,500	143,000	143,000	144,300	142,000	2,176
November 28, 2025	139,100	142,500	142,500	144,900	139,100	3,224
November 27, 2025	140,400	139,800	139,800	142,000	139,000	6,218
November 26, 2025	139,800	140,500	140,500	141,500	138,400	2,256
November 25, 2025	139,700	139,400	139,400	140,300	138,300	1,436
November 24, 2025	140,000	139,400	139,400	141,800	139,100	1,392
November 21, 2025	141,500	141,100	141,100	141,500	139,700	3,017

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