Daehan Flour Mills Co.,Ltd (001130.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 129,600.00 | 129,600.00 | 127,700.00 | 129,500.00 | 129,500.00 | 2,301 |
| Apr 18, 2024 | 129,100.00 | 130,500.00 | 128,000.00 | 129,400.00 | 129,400.00 | 983 |
| Apr 17, 2024 | 129,600.00 | 131,500.00 | 128,600.00 | 128,900.00 | 128,900.00 | 266 |
| Apr 16, 2024 | 129,000.00 | 130,500.00 | 128,900.00 | 128,900.00 | 128,900.00 | 621 |
| Apr 15, 2024 | 129,900.00 | 130,900.00 | 127,000.00 | 130,800.00 | 130,800.00 | 590 |
| Apr 12, 2024 | 130,600.00 | 130,600.00 | 129,300.00 | 129,800.00 | 129,800.00 | 405 |
| Apr 11, 2024 | 130,900.00 | 130,900.00 | 123,000.00 | 130,600.00 | 130,600.00 | 683 |
| Apr 09, 2024 | 132,500.00 | 132,500.00 | 129,300.00 | 130,900.00 | 130,900.00 | 946 |
| Apr 08, 2024 | 130,000.00 | 132,800.00 | 129,500.00 | 131,000.00 | 131,000.00 | 1,622 |
| Apr 05, 2024 | 132,400.00 | 132,500.00 | 130,000.00 | 131,000.00 | 131,000.00 | 562 |
| Apr 04, 2024 | 132,100.00 | 133,400.00 | 130,100.00 | 132,400.00 | 132,400.00 | 514 |
| Apr 03, 2024 | 132,900.00 | 132,900.00 | 131,200.00 | 131,600.00 | 131,600.00 | 358 |
| Apr 02, 2024 | 129,400.00 | 133,300.00 | 129,200.00 | 132,900.00 | 132,900.00 | 2,740 |
| Apr 01, 2024 | 132,300.00 | 132,700.00 | 130,000.00 | 130,300.00 | 130,300.00 | 1,616 |
| Mar 29, 2024 | 132,000.00 | 133,700.00 | 131,200.00 | 132,200.00 | 132,200.00 | 397 |
| Mar 28, 2024 | 132,800.00 | 132,900.00 | 131,300.00 | 132,600.00 | 132,600.00 | 767 |
| Mar 27, 2024 | 132,000.00 | 133,000.00 | 131,600.00 | 132,600.00 | 132,600.00 | 314 |
| Mar 26, 2024 | 132,000.00 | 133,700.00 | 130,700.00 | 132,500.00 | 132,500.00 | 954 |
| Mar 25, 2024 | 134,400.00 | 134,400.00 | 131,000.00 | 131,500.00 | 131,500.00 | 1,092 |
| Mar 22, 2024 | 131,100.00 | 132,600.00 | 130,600.00 | 132,400.00 | 132,400.00 | 1,093 |
| Mar 21, 2024 | 130,100.00 | 131,900.00 | 129,600.00 | 131,100.00 | 131,100.00 | 885 |
| Mar 20, 2024 | 130,500.00 | 131,300.00 | 128,700.00 | 130,000.00 | 130,000.00 | 1,188 |
| Mar 19, 2024 | 131,200.00 | 132,100.00 | 130,000.00 | 130,600.00 | 130,600.00 | 1,928 |
| Mar 18, 2024 | 133,100.00 | 134,300.00 | 131,200.00 | 131,200.00 | 131,200.00 | 1,884 |
| Mar 15, 2024 | 137,000.00 | 138,800.00 | 133,500.00 | 133,500.00 | 133,500.00 | 3,390 |
| Mar 14, 2024 | 140,000.00 | 140,000.00 | 136,900.00 | 136,900.00 | 136,900.00 | 1,738 |
| Mar 13, 2024 | 140,000.00 | 140,000.00 | 137,700.00 | 139,100.00 | 139,100.00 | 829 |
| Mar 12, 2024 | 138,400.00 | 140,000.00 | 137,800.00 | 139,300.00 | 139,300.00 | 1,008 |
| Mar 11, 2024 | 139,600.00 | 140,800.00 | 137,800.00 | 139,400.00 | 139,400.00 | 693 |
| Mar 08, 2024 | 139,200.00 | 140,300.00 | 139,200.00 | 139,500.00 | 139,500.00 | 602 |
| Mar 07, 2024 | 141,400.00 | 141,400.00 | 139,100.00 | 140,200.00 | 140,200.00 | 690 |
| Mar 06, 2024 | 138,700.00 | 141,100.00 | 137,400.00 | 140,000.00 | 140,000.00 | 1,092 |
| Mar 05, 2024 | 138,000.00 | 138,900.00 | 137,000.00 | 138,800.00 | 138,800.00 | 2,081 |
| Mar 04, 2024 | 138,600.00 | 140,300.00 | 137,900.00 | 137,900.00 | 137,900.00 | 1,235 |
| Feb 29, 2024 | 139,000.00 | 139,600.00 | 138,500.00 | 138,500.00 | 138,500.00 | 1,251 |
| Feb 28, 2024 | 138,000.00 | 139,700.00 | 137,500.00 | 139,600.00 | 139,600.00 | 1,519 |
| Feb 27, 2024 | 139,000.00 | 140,900.00 | 137,000.00 | 139,000.00 | 139,000.00 | 2,528 |
| Feb 26, 2024 | 142,200.00 | 143,600.00 | 138,300.00 | 139,800.00 | 139,800.00 | 5,229 |
| Feb 23, 2024 | 141,000.00 | 146,800.00 | 138,000.00 | 143,200.00 | 143,200.00 | 15,155 |
| Feb 22, 2024 | 135,600.00 | 135,600.00 | 134,500.00 | 135,400.00 | 135,400.00 | 885 |
| Feb 21, 2024 | 135,700.00 | 136,200.00 | 135,000.00 | 135,700.00 | 135,700.00 | 840 |
| Feb 20, 2024 | 136,100.00 | 136,200.00 | 134,700.00 | 135,700.00 | 135,700.00 | 1,000 |
| Feb 19, 2024 | 132,500.00 | 136,000.00 | 132,500.00 | 135,800.00 | 135,800.00 | 1,736 |
| Feb 16, 2024 | 133,200.00 | 134,400.00 | 132,500.00 | 134,200.00 | 134,200.00 | 1,237 |
| Feb 15, 2024 | 134,500.00 | 134,500.00 | 131,300.00 | 132,100.00 | 132,100.00 | 4,531 |
| Feb 14, 2024 | 135,100.00 | 135,400.00 | 134,200.00 | 134,500.00 | 134,500.00 | 947 |
| Feb 13, 2024 | 136,600.00 | 137,000.00 | 134,600.00 | 136,000.00 | 136,000.00 | 3,144 |
| Feb 08, 2024 | 136,500.00 | 137,900.00 | 134,800.00 | 136,600.00 | 136,600.00 | 1,616 |
| Feb 07, 2024 | 135,800.00 | 136,800.00 | 135,100.00 | 136,500.00 | 136,500.00 | 2,561 |
| Feb 06, 2024 | 136,300.00 | 136,800.00 | 134,400.00 | 136,100.00 | 136,100.00 | 2,491 |
| Feb 05, 2024 | 134,900.00 | 136,700.00 | 133,800.00 | 136,300.00 | 136,300.00 | 3,688 |
| Feb 02, 2024 | 136,000.00 | 136,000.00 | 132,600.00 | 134,800.00 | 134,800.00 | 3,369 |
| Feb 01, 2024 | 130,100.00 | 136,600.00 | 130,100.00 | 135,400.00 | 135,400.00 | 6,777 |
| Jan 31, 2024 | 128,900.00 | 131,700.00 | 128,000.00 | 131,700.00 | 131,700.00 | 3,633 |
| Jan 30, 2024 | 125,900.00 | 130,900.00 | 125,500.00 | 129,800.00 | 129,800.00 | 7,015 |
| Jan 29, 2024 | 121,600.00 | 124,000.00 | 121,600.00 | 124,000.00 | 124,000.00 | 1,586 |
| Jan 26, 2024 | 123,100.00 | 123,100.00 | 121,000.00 | 121,700.00 | 121,700.00 | 1,247 |
| Jan 25, 2024 | 121,600.00 | 122,200.00 | 121,000.00 | 121,900.00 | 121,900.00 | 1,589 |
| Jan 24, 2024 | 124,100.00 | 124,400.00 | 120,500.00 | 121,100.00 | 121,100.00 | 4,274 |
| Jan 23, 2024 | 124,800.00 | 124,900.00 | 124,100.00 | 124,100.00 | 124,100.00 | 351 |
| Jan 22, 2024 | 125,500.00 | 125,500.00 | 124,500.00 | 124,800.00 | 124,800.00 | 445 |
| Jan 19, 2024 | 125,900.00 | 126,200.00 | 124,000.00 | 125,300.00 | 125,300.00 | 1,671 |
| Jan 18, 2024 | 126,300.00 | 126,800.00 | 124,400.00 | 125,300.00 | 125,300.00 | 2,091 |
| Jan 17, 2024 | 126,800.00 | 127,500.00 | 124,700.00 | 126,300.00 | 126,300.00 | 3,316 |
| Jan 16, 2024 | 126,600.00 | 127,500.00 | 125,700.00 | 126,600.00 | 126,600.00 | 480 |
| Jan 15, 2024 | 126,200.00 | 127,000.00 | 126,000.00 | 126,600.00 | 126,600.00 | 44 |
| Jan 12, 2024 | 127,900.00 | 127,900.00 | 125,800.00 | 127,000.00 | 127,000.00 | 1,161 |
| Jan 11, 2024 | 126,700.00 | 128,100.00 | 125,900.00 | 127,200.00 | 127,200.00 | 6,104 |
| Jan 10, 2024 | 128,900.00 | 128,900.00 | 126,700.00 | 126,700.00 | 126,700.00 | 851 |
| Jan 09, 2024 | 127,700.00 | 129,000.00 | 126,500.00 | 127,300.00 | 127,300.00 | 941 |
| Jan 08, 2024 | 128,500.00 | 129,000.00 | 127,000.00 | 127,700.00 | 127,700.00 | 951 |
| Jan 05, 2024 | 127,300.00 | 128,700.00 | 127,300.00 | 128,500.00 | 128,500.00 | 884 |
| Jan 04, 2024 | 127,600.00 | 129,100.00 | 127,100.00 | 128,600.00 | 128,600.00 | 2,171 |
| Jan 03, 2024 | 129,400.00 | 129,400.00 | 128,000.00 | 128,000.00 | 128,000.00 | 910 |
| Jan 02, 2024 | 127,900.00 | 130,000.00 | 127,900.00 | 129,400.00 | 129,400.00 | 1,592 |
| Dec 28, 2023 | 129,000.00 | 129,000.00 | 127,600.00 | 127,800.00 | 127,800.00 | 954 |
| Dec 27, 2023 | 127,800.00 | 129,300.00 | 127,400.00 | 129,000.00 | 129,000.00 | 2,492 |
| Dec 26, 2023 | 129,500.00 | 129,500.00 | 127,400.00 | 127,800.00 | 127,800.00 | 1,020 |
| Dec 22, 2023 | 127,200.00 | 127,800.00 | 126,800.00 | 127,800.00 | 127,800.00 | 639 |
| Dec 21, 2023 | 127,500.00 | 128,300.00 | 126,600.00 | 126,700.00 | 126,700.00 | 1,355 |
| Dec 20, 2023 | 127,300.00 | 127,900.00 | 127,100.00 | 127,300.00 | 127,300.00 | 877 |
| Dec 19, 2023 | 127,000.00 | 128,200.00 | 127,000.00 | 127,300.00 | 127,300.00 | 588 |
| Dec 18, 2023 | 128,900.00 | 128,900.00 | 126,900.00 | 127,400.00 | 127,400.00 | 608 |
| Dec 15, 2023 | 127,400.00 | 128,300.00 | 127,100.00 | 128,200.00 | 128,200.00 | 825 |
| Dec 14, 2023 | 127,400.00 | 128,500.00 | 127,300.00 | 127,400.00 | 127,400.00 | 1,453 |
| Dec 13, 2023 | 128,100.00 | 128,100.00 | 127,100.00 | 127,500.00 | 127,500.00 | 333 |
| Dec 12, 2023 | 126,500.00 | 128,700.00 | 126,500.00 | 127,600.00 | 127,600.00 | 1,152 |
| Dec 11, 2023 | 128,700.00 | 129,300.00 | 128,300.00 | 128,700.00 | 128,700.00 | 313 |
| Dec 08, 2023 | 129,700.00 | 129,700.00 | 128,500.00 | 129,300.00 | 129,300.00 | 301 |
| Dec 07, 2023 | 130,000.00 | 130,000.00 | 129,100.00 | 129,700.00 | 129,700.00 | 299 |
| Dec 06, 2023 | 129,500.00 | 130,200.00 | 128,400.00 | 130,000.00 | 130,000.00 | 777 |
| Dec 05, 2023 | 128,400.00 | 129,500.00 | 127,900.00 | 129,500.00 | 129,500.00 | 681 |
| Dec 04, 2023 | 128,300.00 | 128,500.00 | 127,100.00 | 128,400.00 | 128,400.00 | 461 |
| Dec 01, 2023 | 128,000.00 | 128,300.00 | 127,200.00 | 127,500.00 | 127,500.00 | 159 |
| Nov 30, 2023 | 127,600.00 | 128,500.00 | 127,300.00 | 127,900.00 | 127,900.00 | 213 |
| Nov 29, 2023 | 128,300.00 | 128,500.00 | 127,100.00 | 127,600.00 | 127,600.00 | 488 |
| Nov 28, 2023 | 127,700.00 | 128,700.00 | 127,600.00 | 128,300.00 | 128,300.00 | 686 |
| Nov 27, 2023 | 129,000.00 | 129,000.00 | 127,600.00 | 128,300.00 | 128,300.00 | 234 |
| Nov 24, 2023 | 127,300.00 | 129,000.00 | 127,300.00 | 129,000.00 | 129,000.00 | 666 |
| Nov 23, 2023 | 128,400.00 | 128,500.00 | 127,200.00 | 127,300.00 | 127,300.00 | 481 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.