Namyang Dairy historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	598,000.01	598,000.01	585,000.01	590,000.01	57,253.20	13,450
2024-01-15	581,000.01	610,000.01	578,000.01	598,000.01	58,029.51	43,150
2024-01-12	576,000.01	591,000.01	568,000.01	581,000.01	56,379.84	20,920
2024-01-11	586,000.01	586,000.01	566,000.01	576,000.01	55,894.65	39,830
2024-01-10	601,000.01	601,000.01	579,000.01	590,000.01	57,253.20	31,940
2024-01-09	606,000.01	606,000.01	591,000.01	597,000.01	57,932.47	24,170
2024-01-08	605,000.01	631,000.01	570,000.01	596,000.01	57,835.43	52,840
2024-01-05	616,000.01	645,000.01	597,000.01	605,000.01	58,708.79	153,670
2024-01-04	593,000.01	634,000.01	534,000.01	590,000.01	57,253.20	361,210
2024-01-03	610,000.01	635,000.01	564,000.01	588,000.01	57,059.12	95,300
2024-01-02	624,000.01	625,000.01	598,000.01	622,000.01	60,358.46	49,430
2023-12-28	592,000.01	631,000.01	591,000.01	607,000.01	58,902.87	72,360
2023-12-27	584,000.01	593,000.01	571,000.01	590,000.01	57,253.20	50,010
2023-12-26	553,000.01	594,000.01	544,000.01	581,000.01	56,282.80	137,470
2023-12-22	560,000.01	594,000.01	521,000.01	529,000.01	51,245.44	247,030
2023-12-21	453,500.00	457,500.00	448,000.00	457,500.00	44,319.08	21,930
2023-12-20	456,500.00	459,000.00	452,500.00	457,500.00	44,319.08	9,160
2023-12-19	450,000.00	458,000.00	447,000.00	458,000.00	44,367.51	7,540
2023-12-18	454,000.00	460,000.00	449,500.00	452,000.00	43,786.28	9,190
2023-12-15	466,000.00	466,000.00	456,500.00	459,000.00	44,464.38	6,670
2023-12-14	456,500.00	470,000.00	452,500.00	466,000.00	45,142.49	14,410
2023-12-13	459,000.00	460,000.00	452,000.00	457,000.00	44,270.64	5,410
2023-12-12	453,000.00	459,500.00	451,500.00	457,000.00	44,270.64	6,840
2023-12-11	455,500.00	456,000.00	448,000.00	453,000.00	43,883.15	5,300
2023-12-08	448,500.00	449,500.00	444,000.00	448,500.00	43,447.22	6,330
2023-12-07	456,000.00	458,000.00	442,000.00	448,000.00	43,398.79	17,960
2023-12-06	455,000.00	457,500.00	453,000.00	456,000.00	44,173.77	3,970
2023-12-05	466,000.00	466,000.00	452,000.00	458,500.00	44,415.95	4,820
2023-12-04	455,000.00	460,000.00	452,500.00	456,000.00	44,173.77	4,210
2023-12-01	473,500.00	473,500.00	452,500.00	454,500.00	44,028.46	11,360
2023-11-30	462,500.00	465,500.00	455,000.00	457,500.00	44,319.08	9,940
2023-11-29	474,500.00	480,000.00	461,500.00	465,500.00	45,094.05	13,230
2023-11-28	470,500.00	476,000.00	470,500.00	474,000.00	45,917.47	5,730
2023-11-27	477,000.00	481,500.00	473,000.00	473,000.00	45,820.60	2,480
2023-11-24	474,000.00	482,000.00	471,000.00	481,000.00	46,595.57	7,890
2023-11-23	477,500.00	477,500.00	468,000.00	474,000.00	45,917.47	5,000
2023-11-22	477,000.00	480,000.00	469,500.00	474,500.00	45,965.90	10,080
2023-11-21	492,500.00	492,500.00	477,500.00	480,500.00	46,547.14	12,860
2023-11-20	497,500.01	497,500.01	487,000.00	492,500.00	47,709.61	6,910
2023-11-17	493,500.00	498,500.01	487,000.00	494,000.00	47,854.91	16,470
2023-11-16	491,500.00	492,500.00	485,000.00	492,500.00	47,709.61	8,340
2023-11-15	484,500.00	494,000.00	475,500.00	492,500.00	47,709.61	12,810
2023-11-14	470,500.00	481,000.00	470,500.00	479,500.00	46,450.27	6,080
2023-11-13	462,000.00	478,000.00	459,500.00	473,500.00	45,869.03	9,240
2023-11-10	461,000.00	469,500.00	457,500.00	464,500.00	44,997.18	8,230
2023-11-09	462,500.00	468,000.00	459,500.00	464,500.00	44,997.18	5,420
2023-11-08	462,000.00	466,500.00	462,000.00	463,500.00	44,900.31	2,690
2023-11-07	465,500.00	465,500.00	459,000.00	462,000.00	44,755.00	5,970
2023-11-06	471,500.00	475,000.00	457,000.00	465,500.00	45,094.05	26,300
2023-11-03	474,000.00	474,000.00	467,000.00	472,000.00	45,723.72	10,110
2023-11-02	476,000.00	476,000.00	462,000.00	472,000.00	45,723.72	9,910
2023-11-01	461,500.00	464,500.00	459,500.00	464,500.00	44,997.18	8,720
2023-10-31	470,000.00	472,000.00	456,500.00	461,000.00	44,658.13	6,500
2023-10-30	468,500.00	473,500.00	462,000.00	468,000.00	45,336.23	4,720
2023-10-27	472,000.00	485,000.00	467,000.00	467,500.00	45,287.80	7,790
2023-10-26	478,000.00	478,000.00	467,000.00	472,000.00	45,723.72	4,520
2023-10-25	471,000.00	480,500.00	468,000.00	477,000.00	46,208.09	10,620
2023-10-24	471,000.00	475,000.00	468,000.00	471,000.00	45,626.85	10,710
2023-10-23	474,500.00	475,000.00	462,500.00	462,500.00	44,803.44	12,960
2023-10-20	446,500.00	474,500.00	442,000.00	469,500.00	45,481.54	31,890

← NewerPage 12 of 21 · 1,214 trading daysOlder →

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.