Daehan Flour Mills Co.,Ltd (KRX:001130)
South Korea · Delayed Price · Currency is KRW 10,910
+10 (0.09%)
At close: Sep 22, 2026
KRX:001130 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,020.00 | 11,570.00 | 10,860.00 | 10,940.00 | 10,940.00 | 0.37% | 17,950 |
| 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 |
| Aug 5, 2026 | 11,690.00 | 11,690.00 | 11,370.00 | 11,480.00 | 11,480.00 | 0.44% | 10,127 |
| Aug 4, 2026 | 11,280.00 | 11,430.00 | 11,170.00 | 11,430.00 | 11,430.00 | 1.42% | 21,933 |
| Aug 3, 2026 | 11,210.00 | 11,380.00 | 11,130.00 | 11,270.00 | 11,270.00 | 0.18% | 9,910 |
| Jul 31, 2026 | 11,120.00 | 11,260.00 | 11,000.00 | 11,250.00 | 11,250.00 | 2.09% | 8,396 |
| Jul 30, 2026 | 10,890.00 | 11,190.00 | 10,790.00 | 11,020.00 | 11,020.00 | 0.73% | 26,123 |
| Jul 29, 2026 | 11,270.00 | 11,340.00 | 10,540.00 | 10,940.00 | 10,940.00 | -1.71% | 42,246 |
| Jul 28, 2026 | 11,200.00 | 11,340.00 | 11,010.00 | 11,130.00 | 11,130.00 | -2.11% | 20,639 |
| Jul 27, 2026 | 11,340.00 | 11,960.00 | 11,160.00 | 11,370.00 | 11,370.00 | 1.61% | 27,798 |
| Jul 24, 2026 | 11,250.00 | 11,500.00 | 10,710.00 | 11,190.00 | 11,190.00 | -0.53% | 27,419 |
| Jul 23, 2026 | 11,090.00 | 11,290.00 | 10,920.00 | 11,250.00 | 11,250.00 | 2.65% | 9,268 |
| Jul 22, 2026 | 11,020.00 | 11,180.00 | 10,900.00 | 10,960.00 | 10,960.00 | -1.26% | 28,362 |
| Jul 21, 2026 | 11,280.00 | 11,280.00 | 10,510.00 | 11,100.00 | 11,100.00 | -1.33% | 11,265 |
| Jul 20, 2026 | 10,790.00 | 11,400.00 | 10,750.00 | 11,250.00 | 11,250.00 | 1.81% | 30,656 |
| Jul 16, 2026 | 10,700.00 | 11,110.00 | 10,590.00 | 11,050.00 | 11,050.00 | 3.56% | 62,512 |
| Jul 15, 2026 | 10,770.00 | 10,900.00 | 10,540.00 | 10,670.00 | 10,670.00 | -0.84% | 19,219 |
| Jul 14, 2026 | 10,790.00 | 10,910.00 | 10,500.00 | 10,760.00 | 10,760.00 | -0.46% | 82,342 |
| Jul 13, 2026 | 11,040.00 | 11,110.00 | 10,630.00 | 10,810.00 | 10,810.00 | -1.28% | 39,247 |