Namyang Dairy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-19 | 436,500.00 | 458,000.00 | 436,500.00 | 445,500.00 | 43,156.61 | 15,180 |
| 2023-10-18 | 453,000.00 | 453,000.00 | 440,500.00 | 443,500.00 | 42,962.86 | 3,930 |
| 2023-10-17 | 442,000.00 | 450,000.00 | 442,000.00 | 444,000.00 | 43,011.30 | 2,590 |
| 2023-10-16 | 449,500.00 | 450,000.00 | 441,000.00 | 445,500.00 | 43,156.61 | 3,500 |
| 2023-10-13 | 455,500.00 | 455,500.00 | 444,000.00 | 449,500.00 | 43,544.10 | 1,770 |
| 2023-10-12 | 447,000.00 | 457,000.00 | 445,000.00 | 451,000.00 | 43,689.41 | 4,810 |
| 2023-10-11 | 445,000.00 | 446,500.00 | 441,000.00 | 444,500.00 | 43,059.74 | 4,320 |
| 2023-10-10 | 446,500.00 | 452,500.00 | 435,500.00 | 441,500.00 | 42,769.12 | 6,390 |
| 2023-10-06 | 442,000.00 | 456,000.00 | 440,500.00 | 453,000.00 | 43,883.15 | 7,810 |
| 2023-10-05 | 451,000.00 | 454,000.00 | 432,500.00 | 441,000.00 | 42,720.68 | 19,240 |
| 2023-10-04 | 474,000.00 | 474,000.00 | 438,000.00 | 450,500.00 | 43,640.97 | 26,130 |
| 2023-09-27 | 463,000.00 | 474,000.00 | 455,500.00 | 462,000.00 | 44,755.00 | 23,030 |
| 2023-09-26 | 451,000.00 | 469,500.00 | 451,000.00 | 457,500.00 | 44,319.08 | 3,460 |
| 2023-09-25 | 451,500.00 | 461,500.00 | 451,500.00 | 456,000.00 | 44,173.77 | 6,840 |
| 2023-09-22 | 452,000.00 | 464,500.00 | 452,000.00 | 462,000.00 | 44,755.00 | 4,530 |
| 2023-09-21 | 460,000.00 | 463,000.00 | 456,500.00 | 458,000.00 | 44,367.51 | 5,840 |
| 2023-09-20 | 469,000.00 | 469,500.00 | 461,500.00 | 466,000.00 | 45,142.49 | 6,500 |
| 2023-09-19 | 477,500.00 | 477,500.00 | 466,000.00 | 468,500.00 | 45,384.67 | 6,260 |
| 2023-09-18 | 461,000.00 | 478,500.00 | 455,000.00 | 473,000.00 | 45,820.60 | 11,000 |
| 2023-09-15 | 468,000.00 | 468,000.00 | 456,500.00 | 463,500.00 | 44,900.31 | 9,750 |
| 2023-09-14 | 464,500.00 | 465,000.00 | 450,000.00 | 461,000.00 | 44,658.13 | 16,670 |
| 2023-09-13 | 465,500.00 | 466,000.00 | 462,000.00 | 464,500.00 | 44,997.18 | 2,610 |
| 2023-09-12 | 465,000.00 | 474,000.00 | 458,500.00 | 465,500.00 | 45,094.05 | 5,550 |
| 2023-09-11 | 458,000.00 | 470,500.00 | 455,000.00 | 465,500.00 | 45,094.05 | 14,540 |
| 2023-09-08 | 458,000.00 | 471,000.00 | 458,000.00 | 463,500.00 | 44,900.31 | 2,780 |
| 2023-09-07 | 471,000.00 | 471,000.00 | 463,000.00 | 466,000.00 | 45,142.49 | 5,610 |
| 2023-09-06 | 460,000.00 | 482,500.00 | 454,500.00 | 471,000.00 | 45,626.85 | 24,710 |
| 2023-09-05 | 455,500.00 | 463,000.00 | 455,500.00 | 459,500.00 | 44,512.82 | 6,940 |
| 2023-09-04 | 455,500.00 | 462,000.00 | 454,000.00 | 461,500.00 | 44,706.56 | 9,630 |
| 2023-09-01 | 465,000.00 | 465,000.00 | 460,000.00 | 461,500.00 | 44,706.56 | 4,780 |
| 2023-08-31 | 465,500.00 | 466,000.00 | 461,500.00 | 465,500.00 | 45,094.05 | 5,000 |
| 2023-08-30 | 459,500.00 | 465,500.00 | 459,000.00 | 465,500.00 | 45,094.05 | 5,520 |
| 2023-08-29 | 464,500.00 | 466,000.00 | 457,500.00 | 464,500.00 | 44,997.18 | 8,700 |
| 2023-08-28 | 464,500.00 | 466,000.00 | 460,500.00 | 464,500.00 | 44,997.18 | 3,440 |
| 2023-08-25 | 454,000.00 | 464,000.00 | 454,000.00 | 464,000.00 | 44,948.75 | 6,470 |
| 2023-08-24 | 467,500.00 | 467,500.00 | 458,000.00 | 461,000.00 | 44,658.13 | 11,140 |
| 2023-08-23 | 472,000.00 | 472,000.00 | 463,000.00 | 467,500.00 | 45,287.80 | 12,180 |
| 2023-08-22 | 463,500.00 | 472,000.00 | 461,000.00 | 472,000.00 | 45,723.72 | 15,090 |
| 2023-08-21 | 467,500.00 | 467,500.00 | 456,500.00 | 463,500.00 | 44,900.31 | 6,600 |
| 2023-08-18 | 440,000.00 | 464,000.00 | 440,000.00 | 457,500.00 | 44,319.08 | 14,540 |
| 2023-08-17 | 454,000.00 | 454,000.00 | 436,500.00 | 446,500.00 | 43,253.48 | 10,730 |
| 2023-08-16 | 459,000.00 | 459,000.00 | 446,000.00 | 454,000.00 | 43,980.02 | 8,990 |
| 2023-08-14 | 456,500.00 | 462,000.00 | 455,000.00 | 459,000.00 | 44,464.38 | 8,080 |
| 2023-08-11 | 441,500.00 | 463,000.00 | 440,000.00 | 456,000.00 | 44,173.77 | 32,750 |
| 2023-08-10 | 440,000.00 | 443,000.00 | 431,500.00 | 441,500.00 | 42,769.12 | 14,320 |
| 2023-08-09 | 435,000.00 | 439,500.00 | 431,500.00 | 438,500.00 | 42,478.50 | 5,320 |
| 2023-08-08 | 432,000.00 | 440,000.00 | 429,000.00 | 436,000.00 | 42,236.32 | 9,570 |
| 2023-08-07 | 437,000.00 | 441,000.00 | 429,500.00 | 437,000.00 | 42,333.19 | 9,820 |
| 2023-08-04 | 453,000.00 | 453,000.00 | 439,000.00 | 440,000.00 | 42,623.81 | 11,720 |
| 2023-08-03 | 442,000.00 | 449,000.00 | 439,000.00 | 447,000.00 | 43,301.92 | 15,330 |
| 2023-08-02 | 434,500.00 | 443,000.00 | 433,500.00 | 442,000.00 | 42,817.55 | 21,660 |
| 2023-08-01 | 433,500.00 | 437,500.00 | 426,000.00 | 434,000.00 | 42,042.58 | 21,000 |
| 2023-07-31 | 420,000.00 | 433,000.00 | 420,000.00 | 427,500.00 | 41,412.91 | 15,610 |
| 2023-07-28 | 408,500.00 | 422,500.00 | 402,000.00 | 420,000.00 | 40,686.36 | 20,330 |
| 2023-07-27 | 395,000.00 | 407,000.00 | 395,000.00 | 403,000.00 | 39,039.54 | 16,620 |
| 2023-07-26 | 407,500.00 | 407,500.00 | 386,000.00 | 394,000.00 | 38,167.68 | 57,350 |
| 2023-07-25 | 421,000.00 | 421,000.00 | 409,500.00 | 410,000.00 | 39,717.64 | 34,490 |
| 2023-07-24 | 431,000.00 | 431,000.00 | 421,500.00 | 422,000.00 | 40,880.11 | 25,090 |
| 2023-07-21 | 432,000.00 | 438,000.00 | 423,000.00 | 431,000.00 | 41,751.96 | 29,280 |
| 2023-07-20 | 428,000.00 | 430,000.00 | 424,000.00 | 427,000.00 | 41,364.47 | 22,840 |
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.