Namyang Dairy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-19 | 437,000.00 | 437,000.00 | 417,000.00 | 421,000.00 | 40,783.24 | 60,130 |
| 2023-07-18 | 468,000.00 | 468,000.00 | 426,500.00 | 437,000.00 | 42,333.19 | 195,620 |
| 2023-07-17 | 494,500.00 | 504,000.01 | 483,000.00 | 490,000.00 | 47,467.43 | 51,710 |
| 2023-07-14 | 504,000.01 | 512,000.01 | 480,000.00 | 487,500.00 | 47,225.24 | 106,200 |
| 2023-07-13 | 547,000.01 | 550,000.01 | 507,000.01 | 508,000.01 | 49,211.13 | 51,540 |
| 2023-07-12 | 514,000.01 | 546,000.01 | 505,000.01 | 540,000.01 | 52,311.04 | 46,240 |
| 2023-07-11 | 502,000.01 | 512,000.01 | 502,000.01 | 510,000.01 | 49,404.87 | 9,890 |
| 2023-07-10 | 510,000.01 | 510,000.01 | 501,000.01 | 502,000.01 | 48,629.89 | 11,620 |
| 2023-07-07 | 506,000.01 | 512,000.01 | 503,000.01 | 507,000.01 | 49,114.25 | 9,950 |
| 2023-07-06 | 509,000.01 | 511,000.01 | 504,000.01 | 507,000.01 | 49,114.25 | 16,490 |
| 2023-07-05 | 503,000.01 | 521,000.01 | 503,000.01 | 508,000.01 | 49,211.13 | 14,160 |
| 2023-07-04 | 513,000.01 | 513,000.01 | 502,000.01 | 506,000.01 | 49,017.38 | 18,120 |
| 2023-07-03 | 533,000.01 | 533,000.01 | 497,000.01 | 514,000.01 | 49,792.36 | 45,860 |
| 2023-06-30 | 542,000.01 | 542,000.01 | 533,000.01 | 535,000.01 | 51,826.68 | 12,440 |
| 2023-06-29 | 538,000.01 | 543,000.01 | 531,000.01 | 542,000.01 | 52,504.78 | 14,900 |
| 2023-06-28 | 543,000.01 | 555,000.01 | 529,000.01 | 538,000.01 | 52,117.30 | 16,250 |
| 2023-06-27 | 529,000.01 | 549,000.01 | 525,000.01 | 543,000.01 | 52,601.66 | 26,990 |
| 2023-06-26 | 509,000.01 | 534,000.01 | 503,000.01 | 528,000.01 | 51,148.57 | 28,850 |
| 2023-06-23 | 519,000.01 | 519,000.01 | 504,000.01 | 509,000.01 | 49,308.00 | 7,960 |
| 2023-06-22 | 503,000.01 | 510,000.01 | 502,000.01 | 510,000.01 | 49,404.87 | 9,290 |
| 2023-06-21 | 510,000.01 | 510,000.01 | 501,000.01 | 503,000.01 | 48,726.76 | 16,560 |
| 2023-06-20 | 508,000.01 | 512,000.01 | 501,000.01 | 510,000.01 | 49,404.87 | 11,170 |
| 2023-06-19 | 524,000.01 | 526,000.01 | 508,000.01 | 514,000.01 | 49,792.36 | 19,910 |
| 2023-06-16 | 528,000.01 | 530,000.01 | 524,000.01 | 524,000.01 | 50,761.08 | 11,780 |
| 2023-06-15 | 521,000.01 | 532,000.01 | 519,000.01 | 526,000.01 | 50,954.83 | 20,200 |
| 2023-06-14 | 514,000.01 | 522,000.01 | 512,000.01 | 520,000.01 | 50,373.59 | 13,610 |
| 2023-06-13 | 508,000.01 | 518,000.01 | 503,000.01 | 515,000.01 | 49,889.23 | 13,520 |
| 2023-06-12 | 504,000.01 | 510,000.01 | 503,000.01 | 509,000.01 | 49,308.00 | 5,820 |
| 2023-06-09 | 511,000.01 | 511,000.01 | 500,000.01 | 503,000.01 | 48,726.76 | 8,160 |
| 2023-06-08 | 505,000.01 | 508,000.01 | 501,000.01 | 505,000.01 | 48,920.51 | 8,080 |
| 2023-06-07 | 510,000.01 | 510,000.01 | 502,000.01 | 503,000.01 | 48,726.76 | 11,760 |
| 2023-06-05 | 509,000.01 | 518,000.01 | 508,000.01 | 510,000.01 | 49,404.87 | 23,600 |
| 2023-06-02 | 513,000.01 | 522,000.01 | 510,000.01 | 522,000.01 | 50,567.34 | 9,860 |
| 2023-06-01 | 515,000.01 | 517,000.01 | 510,000.01 | 515,000.01 | 49,889.23 | 9,360 |
| 2023-05-31 | 524,000.01 | 524,000.01 | 516,000.01 | 517,000.01 | 50,082.98 | 14,280 |
| 2023-05-30 | 509,000.01 | 531,000.01 | 509,000.01 | 521,000.01 | 50,470.47 | 29,390 |
| 2023-05-26 | 505,000.01 | 510,000.01 | 503,000.01 | 510,000.01 | 49,404.87 | 9,210 |
| 2023-05-25 | 505,000.01 | 515,000.01 | 502,000.01 | 505,000.01 | 48,920.51 | 8,010 |
| 2023-05-24 | 504,000.01 | 508,000.01 | 501,000.01 | 505,000.01 | 48,920.51 | 4,820 |
| 2023-05-23 | 503,000.01 | 506,000.01 | 501,000.01 | 506,000.01 | 49,017.38 | 7,640 |
| 2023-05-22 | 502,000.01 | 507,000.01 | 501,000.01 | 503,000.01 | 48,726.76 | 5,770 |
| 2023-05-19 | 502,000.01 | 511,000.01 | 500,000.01 | 502,000.01 | 48,629.89 | 8,260 |
| 2023-05-18 | 502,000.01 | 505,000.01 | 500,000.01 | 501,000.01 | 48,533.02 | 5,690 |
| 2023-05-17 | 500,000.01 | 505,000.01 | 499,500.01 | 505,000.01 | 48,920.51 | 3,760 |
| 2023-05-16 | 500,000.01 | 507,000.01 | 499,500.01 | 505,000.01 | 48,920.51 | 7,510 |
| 2023-05-15 | 505,000.01 | 510,000.01 | 497,000.01 | 501,000.01 | 48,533.02 | 10,960 |
| 2023-05-12 | 504,000.01 | 505,000.01 | 500,000.01 | 505,000.01 | 48,920.51 | 5,350 |
| 2023-05-11 | 518,000.01 | 518,000.01 | 500,000.01 | 509,000.01 | 49,308.00 | 11,660 |
| 2023-05-10 | 505,000.01 | 516,000.01 | 498,000.01 | 512,000.01 | 49,598.62 | 11,410 |
| 2023-05-09 | 500,000.01 | 509,000.01 | 498,500.01 | 503,000.01 | 48,726.76 | 5,210 |
| 2023-05-08 | 503,000.01 | 507,000.01 | 498,500.01 | 500,000.01 | 48,436.15 | 5,600 |
| 2023-05-04 | 514,000.01 | 518,000.01 | 497,000.01 | 499,500.01 | 48,387.71 | 21,440 |
| 2023-05-03 | 513,000.01 | 521,000.01 | 510,000.01 | 514,000.01 | 49,792.36 | 14,470 |
| 2023-05-02 | 502,000.01 | 521,000.01 | 496,000.01 | 513,000.01 | 49,695.49 | 37,330 |
| 2023-04-28 | 480,500.00 | 506,000.01 | 475,000.00 | 495,000.01 | 47,951.79 | 21,530 |
| 2023-04-27 | 476,000.00 | 480,000.00 | 470,000.00 | 476,000.00 | 46,111.21 | 14,240 |
| 2023-04-26 | 470,000.00 | 480,500.00 | 468,000.00 | 478,500.00 | 46,353.39 | 12,950 |
| 2023-04-25 | 472,000.00 | 472,000.00 | 462,000.00 | 470,000.00 | 45,529.98 | 9,800 |
| 2023-04-24 | 472,500.00 | 483,500.00 | 459,000.00 | 462,500.00 | 44,803.44 | 29,910 |
| 2023-04-21 | 487,000.00 | 492,000.00 | 481,500.00 | 483,500.00 | 46,837.76 | 9,780 |
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.