Daehan Flour Mills Co.,Ltd (KRX:001130)
South Korea · Delayed Price · Currency is KRW 11,010
-250 (-2.22%)
Oct 21, 2026, 3:30 PM KST
KRX:001130 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 11,260.00 | 11,260.00 | 10,990.00 | 11,010.00 | 11,010.00 | -2.22% | 7,967 |
| Oct 20, 2026 | 11,170.00 | 11,290.00 | 11,010.00 | 11,260.00 | 11,260.00 | 0.90% | 4,273 |
| Oct 19, 2026 | 11,120.00 | 11,160.00 | 10,980.00 | 11,160.00 | 11,160.00 | -0.36% | 9,301 |
| Oct 16, 2026 | 11,140.00 | 11,390.00 | 11,100.00 | 11,200.00 | 11,200.00 | 0.54% | 12,555 |
| Oct 15, 2026 | 11,000.00 | 11,180.00 | 10,930.00 | 11,140.00 | 11,140.00 | -0.45% | 16,053 |
| Oct 14, 2026 | 11,060.00 | 11,210.00 | 11,060.00 | 11,190.00 | 11,190.00 | -0.18% | 10,034 |
| Oct 13, 2026 | 11,130.00 | 11,230.00 | 10,920.00 | 11,210.00 | 11,210.00 | -0.53% | 20,699 |
| Oct 12, 2026 | 11,210.00 | 11,340.00 | 11,100.00 | 11,270.00 | 11,270.00 | 0.45% | 19,505 |
| Oct 8, 2026 | 11,000.00 | 11,320.00 | 10,960.00 | 11,220.00 | 11,220.00 | 0.09% | 14,522 |
| Oct 7, 2026 | 11,200.00 | 11,220.00 | 10,960.00 | 11,210.00 | 11,210.00 | 2.09% | 16,271 |
| Oct 6, 2026 | 11,230.00 | 11,230.00 | 10,950.00 | 10,980.00 | 10,980.00 | -0.36% | 3,381 |
| Oct 2, 2026 | 11,070.00 | 11,150.00 | 10,980.00 | 11,020.00 | 11,020.00 | -0.45% | 5,651 |
| Oct 1, 2026 | 11,000.00 | 11,080.00 | 10,940.00 | 11,070.00 | 11,070.00 | 1.10% | 5,545 |
| Sep 30, 2026 | 10,940.00 | 10,980.00 | 10,920.00 | 10,950.00 | 10,950.00 | 0.09% | 3,210 |
| Sep 29, 2026 | 11,070.00 | 11,070.00 | 10,800.00 | 10,940.00 | 10,940.00 | -0.45% | 12,520 |
| Sep 28, 2026 | 11,090.00 | 11,100.00 | 10,820.00 | 10,990.00 | 10,990.00 | - | 13,964 |
| Sep 23, 2026 | 11,040.00 | 11,110.00 | 10,770.00 | 10,990.00 | 10,990.00 | 0.73% | 18,420 |
| Sep 22, 2026 | 11,020.00 | 11,570.00 | 10,860.00 | 10,910.00 | 10,910.00 | 0.09% | 18,190 |
| Sep 21, 2026 | 11,170.00 | 11,170.00 | 10,860.00 | 10,900.00 | 10,900.00 | -2.33% | 32,710 |
| Sep 18, 2026 | 11,210.00 | 11,210.00 | 11,110.00 | 11,160.00 | 11,160.00 | -0.36% | 13,681 |
| Sep 17, 2026 | 11,440.00 | 11,440.00 | 11,130.00 | 11,200.00 | 11,200.00 | -1.06% | 16,238 |
| Sep 16, 2026 | 11,480.00 | 11,480.00 | 11,250.00 | 11,320.00 | 11,320.00 | -1.39% | 11,850 |
| Sep 15, 2026 | 11,380.00 | 11,520.00 | 11,380.00 | 11,480.00 | 11,480.00 | 0.53% | 4,829 |
| Sep 14, 2026 | 11,350.00 | 11,520.00 | 11,350.00 | 11,420.00 | 11,420.00 | -1.38% | 7,103 |
| Sep 11, 2026 | 11,300.00 | 11,580.00 | 11,300.00 | 11,580.00 | 11,580.00 | 0.52% | 12,876 |
| Sep 10, 2026 | 11,480.00 | 11,520.00 | 11,370.00 | 11,520.00 | 11,520.00 | 0.70% | 4,031 |
| Sep 9, 2026 | 11,500.00 | 11,540.00 | 11,370.00 | 11,440.00 | 11,440.00 | -1.12% | 24,259 |
| Sep 8, 2026 | 11,630.00 | 11,770.00 | 11,430.00 | 11,570.00 | 11,570.00 | -0.52% | 17,972 |
| Sep 7, 2026 | 11,700.00 | 11,740.00 | 11,580.00 | 11,630.00 | 11,630.00 | -0.60% | 14,297 |
| Sep 4, 2026 | 11,770.00 | 11,790.00 | 11,640.00 | 11,700.00 | 11,700.00 | -0.68% | 7,879 |
| Sep 3, 2026 | 11,750.00 | 11,950.00 | 11,610.00 | 11,780.00 | 11,780.00 | - | 23,707 |
| Sep 2, 2026 | 11,760.00 | 11,810.00 | 11,600.00 | 11,780.00 | 11,780.00 | -0.34% | 14,928 |
| Sep 1, 2026 | 11,700.00 | 11,980.00 | 11,660.00 | 11,820.00 | 11,820.00 | 1.03% | 13,752 |
| Aug 31, 2026 | 11,690.00 | 11,720.00 | 11,470.00 | 11,700.00 | 11,700.00 | 1.56% | 11,450 |
| Aug 28, 2026 | 11,670.00 | 11,670.00 | 11,370.00 | 11,520.00 | 11,520.00 | 0.17% | 6,620 |
| Aug 27, 2026 | 11,680.00 | 11,680.00 | 11,430.00 | 11,500.00 | 11,500.00 | -0.86% | 11,012 |
| Aug 26, 2026 | 11,670.00 | 11,680.00 | 11,510.00 | 11,600.00 | 11,600.00 | -0.51% | 6,419 |
| Aug 25, 2026 | 11,670.00 | 11,710.00 | 11,470.00 | 11,660.00 | 11,660.00 | - | 2,970 |
| Aug 24, 2026 | 11,370.00 | 11,690.00 | 11,350.00 | 11,660.00 | 11,660.00 | 2.55% | 11,595 |
| Aug 21, 2026 | 11,450.00 | 11,450.00 | 11,260.00 | 11,370.00 | 11,370.00 | -1.30% | 7,124 |
| Aug 20, 2026 | 11,550.00 | 11,580.00 | 11,360.00 | 11,520.00 | 11,520.00 | -0.35% | 10,652 |
| Aug 19, 2026 | 11,420.00 | 11,620.00 | 11,310.00 | 11,560.00 | 11,560.00 | -0.26% | 9,782 |
| Aug 18, 2026 | 11,860.00 | 11,990.00 | 11,450.00 | 11,590.00 | 11,590.00 | -1.78% | 17,185 |
| Aug 14, 2026 | 11,690.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | 0.77% | 9,092 |
| Aug 13, 2026 | 11,840.00 | 11,900.00 | 11,510.00 | 11,710.00 | 11,710.00 | -1.10% | 20,283 |
| Aug 12, 2026 | 11,850.00 | 11,980.00 | 11,720.00 | 11,840.00 | 11,840.00 | -0.08% | 31,082 |
| Aug 11, 2026 | 11,870.00 | 12,080.00 | 11,710.00 | 11,850.00 | 11,850.00 | 0.17% | 14,472 |
| Aug 10, 2026 | 11,730.00 | 11,840.00 | 11,510.00 | 11,830.00 | 11,830.00 | 1.98% | 14,869 |
| Aug 7, 2026 | 11,680.00 | 11,680.00 | 11,420.00 | 11,600.00 | 11,600.00 | 0.78% | 26,817 |
| Aug 6, 2026 | 11,480.00 | 11,660.00 | 11,290.00 | 11,510.00 | 11,510.00 | 0.26% | 17,498 |