Namyang Dairy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-20	497,500.01	497,500.01	489,000.00	489,500.00	47,418.99	14,220
2023-04-19	495,000.01	501,000.01	495,000.01	497,500.01	48,193.97	8,320
2023-04-18	500,000.01	502,000.01	495,000.01	498,000.01	48,242.40	10,410
2023-04-17	504,000.01	504,000.01	494,500.00	500,000.01	48,436.15	9,300
2023-04-14	489,000.00	505,000.01	488,000.00	498,500.01	48,290.84	21,270
2023-04-13	498,000.01	500,000.01	485,000.00	488,500.00	47,322.12	27,130
2023-04-12	513,000.01	513,000.01	498,000.01	498,500.01	48,290.84	24,750
2023-04-11	507,000.01	510,000.01	495,500.01	508,000.01	49,211.13	19,940
2023-04-10	515,000.01	515,000.01	500,000.01	504,000.01	48,823.64	33,970
2023-04-07	519,000.01	519,000.01	512,000.01	517,000.01	50,082.98	14,570
2023-04-06	528,000.01	534,000.01	515,000.01	518,000.01	50,179.85	23,580
2023-04-05	529,000.01	530,000.01	520,000.01	525,000.01	50,857.96	17,110
2023-04-04	540,000.01	540,000.01	520,000.01	529,000.01	51,245.44	34,790
2023-04-03	565,000.01	576,000.01	536,000.01	540,000.01	52,311.04	65,460
2023-03-31	570,000.01	583,000.01	558,000.01	564,000.01	54,635.98	43,610
2023-03-30	572,000.01	584,000.01	568,000.01	570,000.01	55,217.21	33,360
2023-03-29	569,000.01	580,000.01	564,000.01	572,000.01	55,410.95	28,380
2023-03-28	545,000.01	576,000.01	545,000.01	571,000.01	55,314.08	38,260
2023-03-27	562,000.01	562,000.01	530,000.01	544,000.01	52,698.53	35,490
2023-03-24	577,000.01	577,000.01	560,000.01	561,000.01	54,345.36	18,770
2023-03-23	566,000.01	582,000.01	565,000.01	573,000.01	55,507.83	25,930
2023-03-22	572,000.01	573,000.01	560,000.01	571,000.01	55,314.08	25,510
2023-03-21	572,000.01	580,000.01	565,000.01	570,000.01	55,217.21	23,910
2023-03-20	550,000.01	579,000.01	545,000.01	567,000.01	54,926.59	52,300
2023-03-17	570,000.01	570,000.01	545,000.01	545,000.01	52,795.40	89,420
2023-03-16	540,000.01	564,000.01	531,000.01	560,000.01	54,248.49	58,620
2023-03-15	530,000.01	543,000.01	519,000.01	541,000.01	52,407.91	36,010
2023-03-14	539,000.01	539,000.01	514,000.01	514,000.01	49,792.36	40,410
2023-03-13	533,000.01	539,000.01	512,000.01	539,000.01	52,214.17	35,730
2023-03-10	530,000.01	543,000.01	526,000.01	535,000.01	51,826.68	22,700
2023-03-09	526,000.01	542,000.01	501,000.01	537,000.01	52,020.42	30,650
2023-03-08	535,000.01	541,000.01	528,000.01	529,000.01	51,245.44	29,570
2023-03-07	532,000.01	546,000.01	529,000.01	534,000.01	51,729.81	24,640
2023-03-06	545,000.01	549,000.01	525,000.01	538,000.01	52,117.30	51,400
2023-03-03	550,000.01	559,000.01	515,000.01	538,000.01	52,117.30	98,460
2023-03-02	565,000.01	568,000.01	550,000.01	550,000.01	53,279.76	46,140
2023-02-28	586,000.01	586,000.01	556,000.01	565,000.01	54,732.85	52,280
2023-02-27	617,000.01	620,000.01	558,000.01	576,000.01	55,798.44	106,660
2023-02-24	608,000.01	624,000.01	604,000.01	610,000.01	59,092.10	33,200
2023-02-23	595,000.01	620,000.01	586,000.01	608,000.01	58,898.36	47,390
2023-02-22	622,000.01	622,000.01	585,000.01	597,000.01	57,832.76	83,780
2023-02-21	623,000.01	644,000.01	616,000.01	623,000.01	60,351.44	70,850
2023-02-20	579,000.01	636,000.01	578,000.01	621,000.01	60,157.70	187,230
2023-02-17	573,000.01	580,000.01	564,000.01	578,000.01	55,992.19	30,320
2023-02-16	582,000.01	583,000.01	570,000.01	573,000.01	55,507.83	45,460
2023-02-15	576,000.01	589,000.01	571,000.01	582,000.01	56,379.68	63,960
2023-02-14	580,000.01	589,000.01	557,000.01	574,000.01	55,604.70	70,550
2023-02-13	532,000.01	582,000.01	532,000.01	580,000.01	56,185.93	148,620
2023-02-10	525,000.01	533,000.01	509,000.01	530,000.01	51,342.32	52,360
2023-02-09	549,000.01	569,000.01	511,000.01	520,000.01	50,373.59	141,620
2023-02-08	518,000.01	566,000.01	514,000.01	549,000.01	53,182.89	115,300
2023-02-07	564,000.01	564,000.01	519,000.01	521,000.01	50,470.47	77,380
2023-02-06	552,000.01	562,000.01	545,000.01	560,000.01	54,248.49	36,140
2023-02-03	548,000.01	556,000.01	539,000.01	552,000.01	53,473.51	36,980
2023-02-02	524,000.01	549,000.01	518,000.01	548,000.01	53,086.02	84,210
2023-02-01	503,000.01	523,000.01	499,000.01	517,000.01	50,082.98	62,010
2023-01-31	485,500.00	508,000.01	485,500.00	503,000.01	48,726.76	74,700
2023-01-30	490,500.00	492,500.00	482,500.00	488,000.00	47,273.68	38,410
2023-01-27	484,000.00	492,000.00	483,000.00	489,500.00	47,418.99	33,870
2023-01-26	484,000.00	488,500.00	479,000.00	484,000.00	46,886.19	25,550

← NewerPage 15 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.