Namyang Dairy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | 551,000.01 | 560,000.01 | 551,000.01 | 556,000.01 | 53,953.86 | 15,110 |
| 2024-07-11 | 557,000.01 | 557,000.01 | 549,000.01 | 551,000.01 | 53,468.66 | 13,420 |
| 2024-07-10 | 580,000.01 | 580,000.01 | 550,000.01 | 554,000.01 | 53,759.78 | 42,790 |
| 2024-07-09 | 585,000.01 | 585,000.01 | 570,000.01 | 575,000.01 | 55,797.61 | 27,630 |
| 2024-07-08 | 587,000.01 | 591,000.01 | 582,000.01 | 585,000.01 | 56,768.00 | 19,270 |
| 2024-07-05 | 589,000.01 | 590,000.01 | 580,000.01 | 587,000.01 | 56,962.08 | 26,580 |
| 2024-07-04 | 584,000.01 | 589,000.01 | 582,000.01 | 586,000.01 | 56,865.04 | 12,150 |
| 2024-07-03 | 584,000.01 | 587,000.01 | 573,000.01 | 585,000.01 | 56,768.00 | 14,380 |
| 2024-07-02 | 578,000.01 | 590,000.01 | 576,000.01 | 586,000.01 | 56,865.04 | 43,630 |
| 2024-07-01 | 580,000.01 | 580,000.01 | 566,000.01 | 576,000.01 | 55,894.65 | 28,940 |
| 2024-06-28 | 567,000.01 | 583,000.01 | 566,000.01 | 580,000.01 | 56,282.80 | 45,120 |
| 2024-06-27 | 563,000.01 | 570,000.01 | 559,000.01 | 567,000.01 | 55,021.29 | 26,020 |
| 2024-06-26 | 555,000.01 | 567,000.01 | 545,000.01 | 564,000.01 | 54,730.17 | 36,160 |
| 2024-06-25 | 555,000.01 | 561,000.01 | 544,000.01 | 552,000.01 | 53,565.70 | 96,630 |
| 2024-06-24 | 522,000.01 | 531,000.01 | 519,000.01 | 531,000.01 | 51,527.88 | 37,090 |
| 2024-06-21 | 500,000.01 | 545,000.01 | 499,500.01 | 520,000.01 | 50,460.44 | 54,800 |
| 2024-06-20 | 505,000.01 | 505,000.01 | 497,500.01 | 500,000.01 | 48,519.66 | 10,600 |
| 2024-06-19 | 500,000.01 | 503,000.01 | 494,500.00 | 502,000.01 | 48,713.74 | 17,290 |
| 2024-06-18 | 512,000.01 | 514,000.01 | 499,000.01 | 500,000.01 | 48,519.66 | 15,030 |
| 2024-06-17 | 518,000.01 | 518,000.01 | 506,000.01 | 511,000.01 | 49,587.09 | 12,860 |
| 2024-06-14 | 501,000.01 | 518,000.01 | 500,000.01 | 513,000.01 | 49,781.17 | 11,910 |
| 2024-06-13 | 517,000.01 | 517,000.01 | 500,000.01 | 506,000.01 | 49,101.89 | 11,780 |
| 2024-06-12 | 512,000.01 | 521,000.01 | 509,000.01 | 513,000.01 | 49,781.17 | 9,890 |
| 2024-06-11 | 500,000.01 | 515,000.01 | 500,000.01 | 512,000.01 | 49,684.13 | 15,420 |
| 2024-06-10 | 497,000.01 | 508,000.01 | 494,500.00 | 505,000.01 | 49,004.86 | 12,620 |
| 2024-06-07 | 505,000.01 | 506,000.01 | 494,000.00 | 497,000.01 | 48,228.54 | 4,980 |
| 2024-06-05 | 496,500.01 | 501,000.01 | 493,000.00 | 497,500.01 | 48,277.06 | 6,180 |
| 2024-06-04 | 498,500.01 | 504,000.01 | 492,500.00 | 493,000.00 | 47,840.38 | 10,770 |
| 2024-06-03 | 503,000.01 | 503,000.01 | 486,000.00 | 496,500.01 | 48,180.02 | 13,160 |
| 2024-05-31 | 492,000.00 | 504,000.01 | 492,000.00 | 495,000.01 | 48,034.46 | 13,390 |
| 2024-05-30 | 499,000.01 | 499,000.01 | 494,500.00 | 496,000.01 | 48,131.50 | 8,480 |
| 2024-05-29 | 502,000.01 | 503,000.01 | 496,500.01 | 499,000.01 | 48,422.62 | 8,870 |
| 2024-05-28 | 507,000.01 | 507,000.01 | 499,500.01 | 502,000.01 | 48,713.74 | 7,510 |
| 2024-05-27 | 508,000.01 | 513,000.01 | 498,000.01 | 504,000.01 | 48,907.82 | 15,670 |
| 2024-05-24 | 519,000.01 | 519,000.01 | 505,000.01 | 514,000.01 | 49,878.21 | 8,680 |
| 2024-05-23 | 525,000.01 | 528,000.01 | 516,000.01 | 518,000.01 | 50,266.37 | 5,440 |
| 2024-05-22 | 524,000.01 | 526,000.01 | 518,000.01 | 524,000.01 | 50,848.60 | 6,720 |
| 2024-05-21 | 518,000.01 | 524,000.01 | 510,000.01 | 523,000.01 | 50,751.56 | 7,560 |
| 2024-05-20 | 536,000.01 | 540,000.01 | 518,000.01 | 522,000.01 | 50,654.52 | 12,060 |
| 2024-05-17 | 509,000.01 | 547,000.01 | 506,000.01 | 536,000.01 | 52,013.07 | 35,230 |
| 2024-05-16 | 508,000.01 | 512,000.01 | 503,000.01 | 509,000.01 | 49,393.01 | 3,990 |
| 2024-05-14 | 504,000.01 | 508,000.01 | 502,000.01 | 505,000.01 | 49,004.86 | 3,120 |
| 2024-05-13 | 508,000.01 | 508,000.01 | 502,000.01 | 504,000.01 | 48,907.82 | 4,810 |
| 2024-05-10 | 501,000.01 | 508,000.01 | 498,500.01 | 506,000.01 | 49,101.89 | 7,280 |
| 2024-05-09 | 506,000.01 | 506,000.01 | 498,500.01 | 500,000.01 | 48,519.66 | 14,860 |
| 2024-05-08 | 502,000.01 | 505,000.01 | 498,500.01 | 505,000.01 | 49,004.86 | 3,570 |
| 2024-05-07 | 512,000.01 | 512,000.01 | 499,000.01 | 500,000.01 | 48,519.66 | 11,770 |
| 2024-05-03 | 520,000.01 | 520,000.01 | 506,000.01 | 511,000.01 | 49,587.09 | 10,580 |
| 2024-05-02 | 517,000.01 | 521,000.01 | 512,000.01 | 517,000.01 | 50,169.33 | 8,570 |
| 2024-04-30 | 516,000.01 | 519,000.01 | 514,000.01 | 517,000.01 | 50,169.33 | 4,680 |
| 2024-04-29 | 509,000.01 | 519,000.01 | 505,000.01 | 516,000.01 | 50,072.29 | 7,170 |
| 2024-04-26 | 501,000.01 | 510,000.01 | 499,000.01 | 509,000.01 | 49,393.01 | 7,900 |
| 2024-04-25 | 498,500.01 | 501,000.01 | 496,500.01 | 500,000.01 | 48,519.66 | 3,730 |
| 2024-04-24 | 507,000.01 | 507,000.01 | 495,000.01 | 498,000.01 | 48,325.58 | 11,830 |
| 2024-04-23 | 508,000.01 | 508,000.01 | 497,500.01 | 500,000.01 | 48,519.66 | 5,940 |
| 2024-04-22 | 501,000.01 | 510,000.01 | 498,000.01 | 502,000.01 | 48,713.74 | 6,300 |
| 2024-04-19 | 498,500.01 | 503,000.01 | 486,000.00 | 501,000.01 | 48,616.70 | 11,880 |
| 2024-04-18 | 479,500.00 | 499,500.01 | 479,500.00 | 494,000.00 | 47,937.42 | 11,150 |
| 2024-04-17 | 477,500.00 | 484,000.00 | 468,000.00 | 484,000.00 | 46,967.03 | 10,780 |
| 2024-04-16 | 497,500.01 | 497,500.01 | 471,000.00 | 477,000.00 | 46,287.75 | 44,720 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,428.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 1,000.0000 KRW |
| 2022-12-28 | 1,000.0000 KRW |
| 2021-12-29 | 1,000.0000 KRW |
| 2020-12-29 | 1,000.0000 KRW |
| 2019-12-27 | 1,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.