Namyang Dairy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 501,000.01 | 501,000.01 | 490,000.00 | 499,500.01 | 48,471.14 | 19,370 |
| 2024-04-12 | 511,000.01 | 511,000.01 | 499,500.01 | 506,000.01 | 49,101.89 | 18,940 |
| 2024-04-11 | 512,000.01 | 522,000.01 | 505,000.01 | 511,000.01 | 49,587.09 | 3,600 |
| 2024-04-09 | 503,000.01 | 516,000.01 | 503,000.01 | 512,000.01 | 49,684.13 | 9,550 |
| 2024-04-08 | 526,000.01 | 526,000.01 | 499,000.01 | 502,000.01 | 48,713.74 | 34,840 |
| 2024-04-05 | 532,000.01 | 536,000.01 | 522,000.01 | 522,000.01 | 50,654.52 | 11,130 |
| 2024-04-04 | 535,000.01 | 538,000.01 | 528,000.01 | 532,000.01 | 51,624.92 | 5,790 |
| 2024-04-03 | 533,000.01 | 547,000.01 | 525,000.01 | 529,000.01 | 51,333.80 | 12,800 |
| 2024-04-02 | 558,000.01 | 558,000.01 | 518,000.01 | 534,000.01 | 51,819.00 | 73,950 |
| 2024-04-01 | 583,000.01 | 583,000.01 | 554,000.01 | 556,000.01 | 53,953.86 | 44,030 |
| 2024-03-29 | 587,000.01 | 598,000.01 | 574,000.01 | 578,000.01 | 56,088.73 | 45,190 |
| 2024-03-28 | 588,000.01 | 592,000.01 | 583,000.01 | 585,000.01 | 56,768.00 | 25,100 |
| 2024-03-27 | 601,000.01 | 603,000.01 | 587,000.01 | 588,000.01 | 57,059.12 | 23,260 |
| 2024-03-26 | 596,000.01 | 606,000.01 | 591,000.01 | 605,000.01 | 58,708.79 | 19,470 |
| 2024-03-25 | 595,000.01 | 599,000.01 | 591,000.01 | 596,000.01 | 57,835.43 | 11,850 |
| 2024-03-22 | 587,000.01 | 599,000.01 | 584,000.01 | 597,000.01 | 57,932.47 | 15,180 |
| 2024-03-21 | 585,000.01 | 592,000.01 | 580,000.01 | 584,000.01 | 56,670.96 | 17,020 |
| 2024-03-20 | 582,000.01 | 598,000.01 | 580,000.01 | 584,000.01 | 56,670.96 | 12,400 |
| 2024-03-19 | 591,000.01 | 591,000.01 | 580,000.01 | 582,000.01 | 56,476.88 | 16,180 |
| 2024-03-18 | 600,000.01 | 600,000.01 | 588,000.01 | 591,000.01 | 57,350.24 | 19,040 |
| 2024-03-15 | 591,000.01 | 611,000.01 | 586,000.01 | 600,000.01 | 58,223.59 | 39,930 |
| 2024-03-14 | 584,000.01 | 601,000.01 | 580,000.01 | 588,000.01 | 57,059.12 | 29,470 |
| 2024-03-13 | 581,000.01 | 584,000.01 | 576,000.01 | 579,000.01 | 56,185.76 | 15,540 |
| 2024-03-12 | 583,000.01 | 588,000.01 | 578,000.01 | 583,000.01 | 56,573.92 | 19,460 |
| 2024-03-11 | 580,000.01 | 583,000.01 | 578,000.01 | 581,000.01 | 56,379.84 | 6,180 |
| 2024-03-08 | 579,000.01 | 583,000.01 | 576,000.01 | 578,000.01 | 56,088.73 | 13,310 |
| 2024-03-07 | 584,000.01 | 587,000.01 | 572,000.01 | 580,000.01 | 56,282.80 | 14,780 |
| 2024-03-06 | 567,000.01 | 575,000.01 | 566,000.01 | 571,000.01 | 55,409.45 | 4,910 |
| 2024-03-05 | 574,000.01 | 574,000.01 | 566,000.01 | 567,000.01 | 55,021.29 | 12,210 |
| 2024-03-04 | 582,000.01 | 582,000.01 | 571,000.01 | 573,000.01 | 55,603.53 | 16,620 |
| 2024-02-29 | 583,000.01 | 586,000.01 | 577,000.01 | 582,000.01 | 56,476.88 | 10,660 |
| 2024-02-28 | 591,000.01 | 591,000.01 | 582,000.01 | 584,000.01 | 56,670.96 | 8,520 |
| 2024-02-27 | 598,000.01 | 604,000.01 | 585,000.01 | 586,000.01 | 56,865.04 | 22,700 |
| 2024-02-26 | 601,000.01 | 603,000.01 | 583,000.01 | 600,000.01 | 58,223.59 | 30,280 |
| 2024-02-23 | 607,000.01 | 610,000.01 | 600,000.01 | 602,000.01 | 58,417.67 | 13,840 |
| 2024-02-22 | 609,000.01 | 622,000.01 | 606,000.01 | 607,000.01 | 58,902.87 | 17,740 |
| 2024-02-21 | 605,000.01 | 614,000.01 | 599,000.01 | 609,000.01 | 59,096.94 | 15,320 |
| 2024-02-20 | 621,000.01 | 635,000.01 | 598,000.01 | 610,000.01 | 59,193.98 | 40,420 |
| 2024-02-19 | 580,000.01 | 632,000.01 | 576,000.01 | 620,000.01 | 60,164.38 | 93,620 |
| 2024-02-16 | 575,000.01 | 577,000.01 | 569,000.01 | 576,000.01 | 55,894.65 | 10,810 |
| 2024-02-15 | 566,000.01 | 579,000.01 | 565,000.01 | 573,000.01 | 55,603.53 | 13,180 |
| 2024-02-14 | 564,000.01 | 570,000.01 | 560,000.01 | 565,000.01 | 54,827.21 | 9,440 |
| 2024-02-13 | 568,000.01 | 572,000.01 | 563,000.01 | 566,000.01 | 54,924.25 | 13,710 |
| 2024-02-08 | 573,000.01 | 573,000.01 | 564,000.01 | 568,000.01 | 55,118.33 | 13,530 |
| 2024-02-07 | 574,000.01 | 576,000.01 | 566,000.01 | 573,000.01 | 55,603.53 | 16,550 |
| 2024-02-06 | 580,000.01 | 585,000.01 | 570,000.01 | 574,000.01 | 55,700.57 | 18,190 |
| 2024-02-05 | 594,000.01 | 595,000.01 | 574,000.01 | 580,000.01 | 56,282.80 | 33,210 |
| 2024-02-02 | 590,000.01 | 590,000.01 | 580,000.01 | 585,000.01 | 56,768.00 | 17,450 |
| 2024-02-01 | 588,000.01 | 598,000.01 | 580,000.01 | 588,000.01 | 57,059.12 | 30,920 |
| 2024-01-31 | 577,000.01 | 616,000.01 | 577,000.01 | 587,000.01 | 56,962.08 | 77,960 |
| 2024-01-30 | 564,000.01 | 569,000.01 | 556,000.01 | 566,000.01 | 54,924.25 | 11,320 |
| 2024-01-29 | 579,000.01 | 583,000.01 | 560,000.01 | 562,000.01 | 54,536.10 | 39,170 |
| 2024-01-26 | 569,000.01 | 588,000.01 | 566,000.01 | 580,000.01 | 56,282.80 | 16,970 |
| 2024-01-25 | 561,000.01 | 571,000.01 | 550,000.01 | 569,000.01 | 55,215.37 | 23,240 |
| 2024-01-24 | 581,000.01 | 581,000.01 | 559,000.01 | 561,000.01 | 54,439.06 | 28,890 |
| 2024-01-23 | 585,000.01 | 585,000.01 | 573,000.01 | 578,000.01 | 56,088.73 | 16,020 |
| 2024-01-22 | 599,000.01 | 599,000.01 | 582,000.01 | 583,000.01 | 56,573.92 | 12,000 |
| 2024-01-19 | 582,000.01 | 597,000.01 | 579,000.01 | 591,000.01 | 57,350.24 | 18,990 |
| 2024-01-18 | 581,000.01 | 585,000.01 | 575,000.01 | 582,000.01 | 56,476.88 | 25,780 |
| 2024-01-17 | 589,000.01 | 589,000.01 | 578,000.01 | 579,000.01 | 56,185.76 | 19,520 |
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.