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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	141,600	141,800	141,800	143,500	141,300	1,013
November 19, 2025	140,600	141,900	141,900	141,900	138,900	1,316
November 18, 2025	141,800	140,600	140,600	144,000	140,000	1,679
November 17, 2025	144,300	143,000	143,000	144,300	141,800	2,272
November 14, 2025	140,300	142,400	142,400	143,200	140,100	2,732
November 13, 2025	142,500	143,300	143,300	145,300	141,800	1,427
November 12, 2025	142,800	143,000	143,000	143,900	140,100	1,456
November 11, 2025	140,100	141,000	141,000	142,800	140,000	2,626
November 10, 2025	136,000	140,100	140,100	140,400	136,000	3,206
November 07, 2025	136,500	136,300	136,300	137,900	133,900	1,638
November 06, 2025	135,100	136,500	136,500	138,500	133,800	2,866
November 05, 2025	135,600	133,900	133,900	135,600	132,000	2,580
November 04, 2025	135,800	135,600	135,600	135,800	134,000	1,975
November 03, 2025	138,500	135,800	135,800	138,600	135,300	4,520
October 31, 2025	139,700	138,500	138,500	139,800	138,200	1,756
October 30, 2025	140,200	139,700	139,700	140,300	138,600	2,350
October 29, 2025	140,100	140,200	140,200	140,400	139,500	2,182
October 28, 2025	140,000	140,600	140,600	140,700	139,000	1,079
October 27, 2025	140,000	140,600	140,600	141,300	139,700	1,212
October 24, 2025	140,300	139,700	139,700	140,800	138,800	3,622
October 23, 2025	140,100	139,400	139,400	140,700	139,200	1,306
October 22, 2025	139,800	140,200	140,200	140,700	137,700	2,206
October 21, 2025	139,800	139,900	139,900	141,000	139,400	1,617
October 20, 2025	140,400	139,800	139,800	140,600	138,000	4,586
October 17, 2025	141,700	140,200	140,200	143,900	139,700	2,171
October 16, 2025	142,700	141,600	141,600	144,500	141,300	1,495
October 15, 2025	141,500	142,600	142,600	143,700	140,600	1,667
October 14, 2025	141,100	141,400	141,400	142,400	140,400	1,452
October 13, 2025	144,000	141,000	141,000	144,100	140,500	2,772
October 10, 2025	146,400	145,000	145,000	147,900	136,400	3,837
October 02, 2025	144,000	146,400	146,400	147,100	144,000	1,892
October 01, 2025	146,100	145,200	145,200	146,200	144,100	1,536
September 30, 2025	146,300	146,200	146,200	148,600	145,400	483
September 29, 2025	145,900	146,300	146,300	148,300	145,900	1,078
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

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