Daehan Flour Mills Co.,Ltd (KRX:001130)
South Korea
· Delayed Price · Currency is KRW 151,100
+3,200 (2.16%)
At close: Dec 5, 2025
KRX:001130 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 147,900.00 | 152,900.00 | 147,700.00 | 151,100.00 | 151,100.00 | 2.16% | 5,291 |
| Dec 4, 2025 | 148,400.00 | 150,500.00 | 147,500.00 | 147,900.00 | 147,900.00 | -0.07% | 3,758 |
| Dec 3, 2025 | 144,900.00 | 148,000.00 | 143,600.00 | 148,000.00 | 148,000.00 | 2.64% | 5,997 |
| Dec 2, 2025 | 142,900.00 | 144,800.00 | 142,100.00 | 144,200.00 | 144,200.00 | 0.84% | 2,834 |
| Dec 1, 2025 | 142,500.00 | 144,300.00 | 142,000.00 | 143,000.00 | 143,000.00 | 0.35% | 2,164 |
| Nov 28, 2025 | 139,100.00 | 144,900.00 | 139,100.00 | 142,500.00 | 142,500.00 | 1.93% | 3,224 |
| Nov 27, 2025 | 140,400.00 | 142,000.00 | 139,000.00 | 139,800.00 | 139,800.00 | -0.50% | 6,218 |
| Nov 26, 2025 | 139,800.00 | 141,500.00 | 138,400.00 | 140,500.00 | 140,500.00 | 0.79% | 2,234 |
| Nov 25, 2025 | 139,700.00 | 140,300.00 | 138,300.00 | 139,400.00 | 139,400.00 | - | 1,417 |
| Nov 24, 2025 | 140,000.00 | 141,800.00 | 139,100.00 | 139,400.00 | 139,400.00 | -1.20% | 1,391 |
| Nov 21, 2025 | 141,500.00 | 141,500.00 | 139,700.00 | 141,100.00 | 141,100.00 | -0.49% | 3,017 |
| Nov 20, 2025 | 141,600.00 | 143,500.00 | 141,300.00 | 141,800.00 | 141,800.00 | -0.07% | 957 |
| Nov 19, 2025 | 140,600.00 | 141,900.00 | 138,900.00 | 141,900.00 | 141,900.00 | 0.92% | 1,311 |
| Nov 18, 2025 | 141,800.00 | 144,000.00 | 140,000.00 | 140,600.00 | 140,600.00 | -1.68% | 1,679 |
| Nov 17, 2025 | 144,300.00 | 144,300.00 | 141,800.00 | 143,000.00 | 143,000.00 | 0.42% | 2,219 |
| Nov 14, 2025 | 140,300.00 | 143,200.00 | 140,100.00 | 142,400.00 | 142,400.00 | -0.63% | 2,732 |
| Nov 13, 2025 | 142,500.00 | 145,300.00 | 141,800.00 | 143,300.00 | 143,300.00 | 0.21% | 1,427 |
| Nov 12, 2025 | 142,800.00 | 143,900.00 | 140,100.00 | 143,000.00 | 143,000.00 | 1.42% | 1,456 |
| Nov 11, 2025 | 140,100.00 | 142,800.00 | 140,000.00 | 141,000.00 | 141,000.00 | 0.64% | 2,604 |
| Nov 10, 2025 | 136,000.00 | 140,400.00 | 136,000.00 | 140,100.00 | 140,100.00 | 2.79% | 3,206 |
| Nov 7, 2025 | 136,500.00 | 137,900.00 | 133,900.00 | 136,300.00 | 136,300.00 | -0.15% | 1,639 |
| Nov 6, 2025 | 135,100.00 | 138,500.00 | 133,800.00 | 136,500.00 | 136,500.00 | 1.94% | 2,866 |
| Nov 5, 2025 | 135,600.00 | 135,600.00 | 132,000.00 | 133,900.00 | 133,900.00 | -1.25% | 2,580 |
| Nov 4, 2025 | 135,800.00 | 135,800.00 | 134,000.00 | 135,600.00 | 135,600.00 | -0.15% | 1,975 |
| Nov 3, 2025 | 138,500.00 | 138,600.00 | 135,300.00 | 135,800.00 | 135,800.00 | -1.95% | 4,520 |
| Oct 31, 2025 | 139,700.00 | 139,800.00 | 138,200.00 | 138,500.00 | 138,500.00 | -0.86% | 1,756 |
| 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% | 2,167 |
| 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% | 4,542 |
| 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% | 3,755 |
| 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% | 1,516 |
| Sep 30, 2025 | 146,300.00 | 148,600.00 | 145,400.00 | 146,200.00 | 146,200.00 | -0.07% | 478 |
| Sep 29, 2025 | 145,900.00 | 148,300.00 | 145,900.00 | 146,300.00 | 146,300.00 | 0.27% | 1,053 |
| Sep 26, 2025 | 147,300.00 | 147,300.00 | 144,500.00 | 145,900.00 | 145,900.00 | -1.02% | 1,836 |
| 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% | 3,245 |
| 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 |