Daehan Flour Mills Co.,Ltd (KRX:001130)
South Korea · Delayed Price · Currency is KRW 11,650
-650 (-5.28%)
Last updated: May 27, 2026, 2:13 PM KST
KRX:001130 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 12,460.00 | 12,460.00 | 11,590.00 | 11,720.00 | 11,720.00 | -4.72% | 41,118 |
| May 26, 2026 | 13,080.00 | 13,090.00 | 12,130.00 | 12,300.00 | 12,300.00 | -3.76% | 54,306 |
| May 22, 2026 | 12,790.00 | 12,900.00 | 12,460.00 | 12,780.00 | 12,780.00 | 3.57% | 39,109 |
| May 21, 2026 | 12,800.00 | 13,060.00 | 12,310.00 | 12,340.00 | 12,340.00 | -3.82% | 55,050 |
| May 20, 2026 | 13,420.00 | 13,600.00 | 12,670.00 | 12,830.00 | 12,830.00 | -4.33% | 42,588 |
| May 19, 2026 | 14,510.00 | 14,530.00 | 13,350.00 | 13,410.00 | 13,410.00 | -6.22% | 92,159 |
| May 18, 2026 | 15,400.00 | 15,400.00 | 14,020.00 | 14,300.00 | 14,300.00 | -8.63% | 96,078 |
| Apr 21, 2026 | 15,500.00 | 15,770.00 | 15,400.00 | 15,650.00 | 15,650.00 | 0.97% | 55,540 |
| Apr 20, 2026 | 15,600.00 | 15,760.00 | 15,370.00 | 15,500.00 | 15,500.00 | -0.13% | 68,620 |
| Apr 17, 2026 | 15,020.00 | 15,560.00 | 15,020.00 | 15,520.00 | 15,520.00 | 3.47% | 61,110 |
| Apr 16, 2026 | 15,000.00 | 15,350.00 | 14,920.00 | 15,000.00 | 15,000.00 | 0.67% | 98,280 |
| Apr 15, 2026 | 15,000.00 | 15,050.00 | 14,850.00 | 14,900.00 | 14,900.00 | -0.33% | 36,400 |
| Apr 14, 2026 | 14,800.00 | 15,070.00 | 14,640.00 | 14,950.00 | 14,950.00 | 1.15% | 41,010 |
| Apr 13, 2026 | 14,680.00 | 14,820.00 | 14,330.00 | 14,780.00 | 14,780.00 | 0.68% | 20,160 |
| Apr 10, 2026 | 14,550.00 | 14,700.00 | 14,500.00 | 14,680.00 | 14,680.00 | 0.82% | 16,630 |
| Apr 9, 2026 | 14,470.00 | 14,630.00 | 14,310.00 | 14,560.00 | 14,560.00 | 1.68% | 31,340 |
| Apr 8, 2026 | 14,490.00 | 14,510.00 | 14,280.00 | 14,320.00 | 14,320.00 | 1.20% | 40,600 |
| Apr 7, 2026 | 14,350.00 | 14,510.00 | 14,150.00 | 14,150.00 | 14,150.00 | -1.53% | 9,180 |
| Apr 6, 2026 | 14,260.00 | 14,550.00 | 14,260.00 | 14,370.00 | 14,370.00 | 0.28% | 17,530 |
| Apr 3, 2026 | 14,160.00 | 14,540.00 | 14,160.00 | 14,330.00 | 14,330.00 | 0.84% | 18,310 |
| Apr 2, 2026 | 14,740.00 | 14,750.00 | 14,150.00 | 14,210.00 | 14,210.00 | -1.39% | 32,250 |
| Apr 1, 2026 | 14,430.00 | 14,780.00 | 14,320.00 | 14,410.00 | 14,410.00 | 1.91% | 45,010 |
| Mar 31, 2026 | 14,570.00 | 14,660.00 | 14,140.00 | 14,140.00 | 14,140.00 | -3.15% | 35,590 |
| Mar 30, 2026 | 14,640.00 | 15,200.00 | 14,570.00 | 14,600.00 | 14,600.00 | -3.76% | 29,080 |
| Mar 27, 2026 | 15,000.00 | 15,180.00 | 14,830.00 | 15,170.00 | 15,170.00 | -0.26% | 15,260 |
| Mar 26, 2026 | 15,200.00 | 15,300.00 | 14,960.00 | 15,210.00 | 15,210.00 | 0.13% | 27,430 |
| Mar 25, 2026 | 15,060.00 | 15,200.00 | 14,920.00 | 15,190.00 | 15,190.00 | 1.13% | 16,060 |
| Mar 24, 2026 | 15,050.00 | 15,100.00 | 14,710.00 | 15,020.00 | 15,020.00 | 1.49% | 23,980 |
| Mar 23, 2026 | 15,120.00 | 15,300.00 | 14,800.00 | 14,800.00 | 14,800.00 | -3.27% | 32,190 |
| Mar 20, 2026 | 14,910.00 | 15,470.00 | 14,810.00 | 15,300.00 | 15,300.00 | 2.68% | 37,410 |
| Mar 19, 2026 | 14,920.00 | 14,920.00 | 14,760.00 | 14,900.00 | 14,900.00 | -0.60% | 20,690 |
| Mar 18, 2026 | 14,770.00 | 14,990.00 | 14,750.00 | 14,990.00 | 14,990.00 | 1.35% | 25,500 |
| Mar 17, 2026 | 14,890.00 | 14,960.00 | 14,730.00 | 14,790.00 | 14,790.00 | -0.67% | 30,220 |
| Mar 16, 2026 | 15,030.00 | 15,220.00 | 14,710.00 | 14,890.00 | 14,890.00 | -2.23% | 42,050 |
| Mar 13, 2026 | 15,760.00 | 15,940.00 | 15,020.00 | 15,230.00 | 15,230.00 | 3.75% | 203,470 |
| Mar 12, 2026 | 14,720.00 | 14,720.00 | 14,570.00 | 14,680.00 | 14,680.00 | -0.54% | 15,550 |
| Mar 11, 2026 | 14,500.00 | 14,940.00 | 14,400.00 | 14,760.00 | 14,760.00 | 2.79% | 29,290 |
| Mar 10, 2026 | 14,660.00 | 14,680.00 | 14,270.00 | 14,360.00 | 14,360.00 | -2.18% | 70,660 |
| Mar 9, 2026 | 14,760.00 | 14,760.00 | 14,010.00 | 14,680.00 | 14,680.00 | -1.14% | 46,580 |
| Mar 6, 2026 | 15,020.00 | 15,020.00 | 14,510.00 | 14,850.00 | 14,850.00 | -1.26% | 70,460 |
| Mar 5, 2026 | 14,700.00 | 15,140.00 | 14,610.00 | 15,040.00 | 15,040.00 | 5.10% | 69,650 |
| Mar 4, 2026 | 15,190.00 | 15,190.00 | 14,260.00 | 14,310.00 | 14,310.00 | -6.53% | 69,160 |
| Mar 3, 2026 | 15,530.00 | 15,900.00 | 15,170.00 | 15,310.00 | 15,310.00 | -1.61% | 63,970 |
| Feb 27, 2026 | 15,900.00 | 15,900.00 | 15,480.00 | 15,560.00 | 15,560.00 | -1.33% | 53,120 |
| Feb 26, 2026 | 16,360.00 | 16,400.00 | 15,760.00 | 15,770.00 | 15,770.00 | -2.23% | 50,280 |
| Feb 25, 2026 | 16,200.00 | 16,240.00 | 15,870.00 | 16,130.00 | 16,130.00 | 0.69% | 28,060 |
| Feb 24, 2026 | 16,140.00 | 16,150.00 | 15,850.00 | 16,020.00 | 16,020.00 | -0.25% | 32,280 |
| Feb 23, 2026 | 15,800.00 | 16,100.00 | 15,700.00 | 16,060.00 | 16,060.00 | 2.75% | 87,620 |
| Feb 20, 2026 | 15,550.00 | 15,660.00 | 15,300.00 | 15,630.00 | 15,630.00 | 1.03% | 53,200 |
| Feb 19, 2026 | 15,650.00 | 15,670.00 | 15,280.00 | 15,470.00 | 15,470.00 | 1.51% | 45,360 |