Daehan Flour Mills Co.,Ltd (KRX:001130)
South Korea · Delayed Price · Currency is KRW 138,500
-1,200 (-0.86%)
At close: Oct 31, 2025
KRX:001130 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 139,700.00 | 139,800.00 | 138,200.00 | 138,500.00 | 138,500.00 | -0.86% | 1,727 |
| Oct 30, 2025 | 140,200.00 | 140,300.00 | 138,600.00 | 139,700.00 | 139,700.00 | -0.36% | 2,350 |
| Oct 29, 2025 | 140,100.00 | 140,400.00 | 139,500.00 | 140,200.00 | 140,200.00 | -0.28% | 2,182 |
| Oct 28, 2025 | 140,000.00 | 140,700.00 | 139,000.00 | 140,600.00 | 140,600.00 | - | 1,079 |
| Oct 27, 2025 | 140,000.00 | 141,300.00 | 139,700.00 | 140,600.00 | 140,600.00 | 0.64% | 1,212 |
| Oct 24, 2025 | 140,300.00 | 140,800.00 | 138,800.00 | 139,700.00 | 139,700.00 | 0.22% | 3,622 |
| Oct 23, 2025 | 140,100.00 | 140,700.00 | 139,200.00 | 139,400.00 | 139,400.00 | -0.57% | 1,306 |
| Oct 22, 2025 | 139,800.00 | 140,700.00 | 137,700.00 | 140,200.00 | 140,200.00 | 0.21% | 2,206 |
| Oct 21, 2025 | 139,800.00 | 141,000.00 | 139,400.00 | 139,900.00 | 139,900.00 | 0.07% | 1,617 |
| Oct 20, 2025 | 140,400.00 | 140,600.00 | 138,000.00 | 139,800.00 | 139,800.00 | -0.29% | 4,586 |
| Oct 17, 2025 | 141,700.00 | 143,900.00 | 139,700.00 | 140,200.00 | 140,200.00 | -0.99% | 2,181 |
| Oct 16, 2025 | 142,700.00 | 144,500.00 | 141,300.00 | 141,600.00 | 141,600.00 | -0.70% | 1,495 |
| Oct 15, 2025 | 141,500.00 | 143,700.00 | 140,600.00 | 142,600.00 | 142,600.00 | 0.85% | 1,667 |
| Oct 14, 2025 | 141,100.00 | 142,400.00 | 140,400.00 | 141,400.00 | 141,400.00 | 0.28% | 1,452 |
| Oct 13, 2025 | 144,000.00 | 144,100.00 | 140,500.00 | 141,000.00 | 141,000.00 | -2.76% | 2,772 |
| Oct 10, 2025 | 146,400.00 | 147,900.00 | 136,400.00 | 145,000.00 | 145,000.00 | -0.96% | 3,837 |
| Oct 2, 2025 | 144,000.00 | 147,100.00 | 144,000.00 | 146,400.00 | 146,400.00 | 0.83% | 1,892 |
| Oct 1, 2025 | 146,100.00 | 146,200.00 | 144,100.00 | 145,200.00 | 145,200.00 | -0.68% | 1,536 |
| Sep 30, 2025 | 146,300.00 | 148,600.00 | 145,400.00 | 146,200.00 | 146,200.00 | -0.07% | 483 |
| Sep 29, 2025 | 145,900.00 | 148,300.00 | 145,900.00 | 146,300.00 | 146,300.00 | 0.27% | 1,078 |
| Sep 26, 2025 | 147,300.00 | 147,300.00 | 144,500.00 | 145,900.00 | 145,900.00 | -1.02% | 1,870 |
| Sep 25, 2025 | 147,500.00 | 148,200.00 | 145,800.00 | 147,400.00 | 147,400.00 | -0.27% | 1,105 |
| Sep 24, 2025 | 149,300.00 | 150,000.00 | 146,200.00 | 147,800.00 | 147,800.00 | -1.00% | 3,304 |
| Sep 23, 2025 | 151,600.00 | 151,700.00 | 147,900.00 | 149,300.00 | 149,300.00 | -1.13% | 3,769 |
| Sep 22, 2025 | 153,100.00 | 153,100.00 | 150,500.00 | 151,000.00 | 151,000.00 | -1.44% | 2,636 |
| Sep 19, 2025 | 154,200.00 | 156,200.00 | 153,000.00 | 153,200.00 | 153,200.00 | -1.16% | 2,339 |
| Sep 18, 2025 | 153,200.00 | 155,900.00 | 153,200.00 | 155,000.00 | 155,000.00 | 0.58% | 4,207 |
| Sep 17, 2025 | 155,400.00 | 155,400.00 | 152,400.00 | 154,100.00 | 154,100.00 | -0.26% | 2,769 |
| Sep 16, 2025 | 153,600.00 | 155,400.00 | 151,900.00 | 154,500.00 | 154,500.00 | 1.51% | 6,863 |
| Sep 15, 2025 | 151,700.00 | 153,000.00 | 150,500.00 | 152,200.00 | 152,200.00 | 0.26% | 4,463 |
| Sep 12, 2025 | 150,100.00 | 156,200.00 | 148,000.00 | 151,800.00 | 151,800.00 | 3.62% | 24,331 |
| Sep 11, 2025 | 146,500.00 | 147,400.00 | 144,500.00 | 146,500.00 | 146,500.00 | - | 1,363 |
| Sep 10, 2025 | 144,800.00 | 147,200.00 | 144,600.00 | 146,500.00 | 146,500.00 | 1.10% | 1,848 |
| Sep 9, 2025 | 144,000.00 | 145,900.00 | 142,700.00 | 144,900.00 | 144,900.00 | 0.84% | 2,208 |
| Sep 8, 2025 | 142,800.00 | 143,900.00 | 142,200.00 | 143,700.00 | 143,700.00 | 0.70% | 495 |
| Sep 5, 2025 | 144,000.00 | 144,000.00 | 142,500.00 | 142,700.00 | 142,700.00 | - | 1,070 |
| Sep 4, 2025 | 142,500.00 | 143,200.00 | 141,700.00 | 142,700.00 | 142,700.00 | 0.35% | 1,119 |
| Sep 3, 2025 | 140,400.00 | 142,400.00 | 139,900.00 | 142,200.00 | 142,200.00 | 0.78% | 3,045 |
| Sep 2, 2025 | 141,600.00 | 143,000.00 | 140,000.00 | 141,100.00 | 141,100.00 | -0.42% | 938 |
| Sep 1, 2025 | 142,900.00 | 143,700.00 | 141,100.00 | 141,700.00 | 141,700.00 | -0.84% | 1,106 |
| Aug 29, 2025 | 142,200.00 | 143,900.00 | 141,400.00 | 142,900.00 | 142,900.00 | 0.63% | 1,530 |
| Aug 28, 2025 | 142,500.00 | 143,000.00 | 140,600.00 | 142,000.00 | 142,000.00 | - | 2,726 |
| Aug 27, 2025 | 143,300.00 | 143,300.00 | 140,500.00 | 142,000.00 | 142,000.00 | -0.14% | 1,387 |
| Aug 26, 2025 | 142,500.00 | 143,400.00 | 141,300.00 | 142,200.00 | 142,200.00 | 0.28% | 1,411 |
| Aug 25, 2025 | 142,000.00 | 142,400.00 | 140,100.00 | 141,800.00 | 141,800.00 | 0.50% | 2,453 |
| Aug 22, 2025 | 140,500.00 | 142,000.00 | 139,600.00 | 141,100.00 | 141,100.00 | 0.36% | 1,899 |
| Aug 21, 2025 | 140,700.00 | 142,000.00 | 140,200.00 | 140,600.00 | 140,600.00 | -0.07% | 530 |
| Aug 20, 2025 | 140,200.00 | 140,700.00 | 136,200.00 | 140,700.00 | 140,700.00 | 0.29% | 3,786 |
| Aug 19, 2025 | 143,000.00 | 143,000.00 | 140,000.00 | 140,300.00 | 140,300.00 | -1.20% | 2,513 |
| Aug 18, 2025 | 143,100.00 | 145,000.00 | 141,800.00 | 142,000.00 | 142,000.00 | -1.39% | 2,373 |