Daehan Flour Mills Co.,Ltd (KRX:001130)
South Korea · Delayed Price · Currency is KRW 150,000
+1,000 (0.67%)
Apr 16, 2026, 3:30 PM KST
KRX:001130 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 150,000.00 | 152,800.00 | 149,200.00 | 152,300.00 | - | 2.21% | 1,173 |
| Apr 15, 2026 | 150,000.00 | 150,500.00 | 148,500.00 | 149,000.00 | 149,000.00 | -0.33% | 3,640 |
| Apr 14, 2026 | 148,000.00 | 150,700.00 | 146,400.00 | 149,500.00 | 149,500.00 | 1.15% | 4,101 |
| Apr 13, 2026 | 146,800.00 | 148,200.00 | 143,300.00 | 147,800.00 | 147,800.00 | 0.68% | 2,016 |
| Apr 10, 2026 | 145,500.00 | 147,000.00 | 145,000.00 | 146,800.00 | 146,800.00 | 0.82% | 1,663 |
| Apr 9, 2026 | 144,700.00 | 146,300.00 | 143,100.00 | 145,600.00 | 145,600.00 | 1.68% | 3,134 |
| Apr 8, 2026 | 144,900.00 | 145,100.00 | 142,800.00 | 143,200.00 | 143,200.00 | 1.20% | 4,060 |
| Apr 7, 2026 | 143,500.00 | 145,100.00 | 141,500.00 | 141,500.00 | 141,500.00 | -1.53% | 918 |
| Apr 6, 2026 | 142,600.00 | 145,500.00 | 142,600.00 | 143,700.00 | 143,700.00 | 0.28% | 1,753 |
| Apr 3, 2026 | 141,600.00 | 145,400.00 | 141,600.00 | 143,300.00 | 143,300.00 | 0.84% | 1,831 |
| Apr 2, 2026 | 147,400.00 | 147,500.00 | 141,500.00 | 142,100.00 | 142,100.00 | -1.39% | 3,225 |
| Apr 1, 2026 | 144,300.00 | 147,800.00 | 143,200.00 | 144,100.00 | 144,100.00 | 1.91% | 4,501 |
| Mar 31, 2026 | 145,700.00 | 146,600.00 | 141,400.00 | 141,400.00 | 141,400.00 | -3.15% | 3,559 |
| Mar 30, 2026 | 146,400.00 | 152,000.00 | 145,700.00 | 146,000.00 | 146,000.00 | -3.76% | 2,908 |
| Mar 27, 2026 | 150,000.00 | 151,800.00 | 148,300.00 | 151,700.00 | 151,700.00 | -0.26% | 1,526 |
| Mar 26, 2026 | 152,000.00 | 153,000.00 | 149,600.00 | 152,100.00 | 152,100.00 | 0.13% | 2,743 |
| Mar 25, 2026 | 150,600.00 | 152,000.00 | 149,200.00 | 151,900.00 | 151,900.00 | 1.13% | 1,606 |
| Mar 24, 2026 | 150,500.00 | 151,000.00 | 147,100.00 | 150,200.00 | 150,200.00 | 1.49% | 2,398 |
| Mar 23, 2026 | 151,200.00 | 153,000.00 | 148,000.00 | 148,000.00 | 148,000.00 | -3.27% | 3,219 |
| Mar 20, 2026 | 149,100.00 | 154,700.00 | 148,100.00 | 153,000.00 | 153,000.00 | 2.68% | 3,741 |
| Mar 19, 2026 | 149,200.00 | 149,200.00 | 147,600.00 | 149,000.00 | 149,000.00 | -0.60% | 2,069 |
| Mar 18, 2026 | 147,700.00 | 149,900.00 | 147,500.00 | 149,900.00 | 149,900.00 | 1.35% | 2,550 |
| Mar 17, 2026 | 148,900.00 | 149,600.00 | 147,300.00 | 147,900.00 | 147,900.00 | -0.67% | 3,022 |
| Mar 16, 2026 | 150,300.00 | 152,200.00 | 147,100.00 | 148,900.00 | 148,900.00 | -2.23% | 4,205 |
| Mar 13, 2026 | 157,600.00 | 159,400.00 | 150,200.00 | 152,300.00 | 152,300.00 | 3.75% | 20,047 |
| Mar 12, 2026 | 147,200.00 | 147,200.00 | 145,700.00 | 146,800.00 | 146,800.00 | -0.54% | 1,555 |
| Mar 11, 2026 | 145,000.00 | 149,400.00 | 144,000.00 | 147,600.00 | 147,600.00 | 2.79% | 2,929 |
| Mar 10, 2026 | 146,600.00 | 146,800.00 | 142,700.00 | 143,600.00 | 143,600.00 | -2.18% | 7,066 |
| Mar 9, 2026 | 147,600.00 | 147,600.00 | 140,100.00 | 146,800.00 | 146,800.00 | -1.14% | 4,658 |
| Mar 6, 2026 | 150,200.00 | 150,200.00 | 145,100.00 | 148,500.00 | 148,500.00 | -1.26% | 7,046 |
| Mar 5, 2026 | 147,000.00 | 151,400.00 | 146,100.00 | 150,400.00 | 150,400.00 | 5.10% | 6,965 |
| Mar 4, 2026 | 151,900.00 | 151,900.00 | 142,600.00 | 143,100.00 | 143,100.00 | -6.53% | 6,916 |
| Mar 3, 2026 | 155,300.00 | 159,000.00 | 151,700.00 | 153,100.00 | 153,100.00 | -1.61% | 6,396 |
| Feb 27, 2026 | 159,000.00 | 159,000.00 | 154,800.00 | 155,600.00 | 155,600.00 | -1.33% | 5,312 |
| Feb 26, 2026 | 163,600.00 | 164,000.00 | 157,600.00 | 157,700.00 | 157,700.00 | -2.23% | 5,028 |
| Feb 25, 2026 | 162,000.00 | 162,400.00 | 158,700.00 | 161,300.00 | 161,300.00 | 0.69% | 2,806 |
| Feb 24, 2026 | 161,400.00 | 161,500.00 | 158,500.00 | 160,200.00 | 160,200.00 | -0.25% | 3,228 |
| Feb 23, 2026 | 158,000.00 | 161,000.00 | 157,000.00 | 160,600.00 | 160,600.00 | 2.75% | 8,762 |
| Feb 20, 2026 | 155,500.00 | 156,600.00 | 153,000.00 | 156,300.00 | 156,300.00 | 1.03% | 5,320 |
| Feb 19, 2026 | 156,500.00 | 156,700.00 | 152,800.00 | 154,700.00 | 154,700.00 | 1.51% | 4,536 |
| Feb 13, 2026 | 150,000.00 | 153,300.00 | 146,900.00 | 152,400.00 | 152,400.00 | 1.53% | 7,941 |
| Feb 12, 2026 | 147,200.00 | 150,300.00 | 146,400.00 | 150,100.00 | 150,100.00 | 2.53% | 5,602 |
| Feb 11, 2026 | 144,700.00 | 146,800.00 | 144,100.00 | 146,400.00 | 146,400.00 | 0.97% | 3,158 |
| Feb 10, 2026 | 146,000.00 | 146,000.00 | 141,000.00 | 145,000.00 | 145,000.00 | -2.03% | 5,833 |
| Feb 9, 2026 | 146,300.00 | 148,700.00 | 146,200.00 | 148,000.00 | 148,000.00 | 0.68% | 1,987 |
| Feb 6, 2026 | 149,800.00 | 149,800.00 | 143,200.00 | 147,000.00 | 147,000.00 | -1.74% | 3,228 |
| Feb 5, 2026 | 147,800.00 | 152,000.00 | 147,800.00 | 149,600.00 | 149,600.00 | 1.22% | 3,785 |
| Feb 4, 2026 | 143,600.00 | 148,300.00 | 142,100.00 | 147,800.00 | 147,800.00 | 2.92% | 2,778 |
| Feb 3, 2026 | 143,600.00 | 144,600.00 | 140,000.00 | 143,600.00 | 143,600.00 | - | 3,044 |
| Feb 2, 2026 | 145,000.00 | 146,900.00 | 141,000.00 | 143,600.00 | 143,600.00 | -0.97% | 2,429 |