Namyang Dairy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 480,000.00 | 488,500.00 | 480,000.00 | 483,500.00 | 46,837.76 | 18,490 |
| 2023-01-20 | 469,500.00 | 481,000.00 | 469,500.00 | 480,000.00 | 46,498.70 | 17,520 |
| 2023-01-19 | 468,000.00 | 473,000.00 | 466,000.00 | 469,500.00 | 45,481.54 | 11,130 |
| 2023-01-18 | 470,500.00 | 473,000.00 | 466,500.00 | 468,000.00 | 45,336.23 | 13,090 |
| 2023-01-17 | 479,000.00 | 484,000.00 | 468,000.00 | 471,000.00 | 45,626.85 | 44,150 |
| 2023-01-16 | 470,500.00 | 481,500.00 | 467,000.00 | 480,000.00 | 46,498.70 | 17,440 |
| 2023-01-13 | 505,000.01 | 509,000.01 | 472,000.00 | 474,500.00 | 45,965.90 | 68,170 |
| 2023-01-12 | 447,000.00 | 498,500.01 | 446,000.00 | 494,500.00 | 47,903.35 | 90,110 |
| 2023-01-11 | 440,000.00 | 448,000.00 | 439,500.00 | 446,000.00 | 43,205.04 | 11,080 |
| 2023-01-10 | 440,500.00 | 445,500.00 | 436,500.00 | 441,000.00 | 42,720.68 | 3,420 |
| 2023-01-09 | 434,000.00 | 442,500.00 | 431,000.00 | 440,500.00 | 42,672.25 | 8,940 |
| 2023-01-06 | 429,500.00 | 438,500.00 | 426,000.00 | 432,000.00 | 41,848.83 | 10,670 |
| 2023-01-05 | 434,000.00 | 442,000.00 | 431,500.00 | 436,000.00 | 42,236.32 | 8,480 |
| 2023-01-04 | 446,000.00 | 450,000.00 | 431,500.00 | 433,000.00 | 41,945.70 | 26,810 |
| 2023-01-03 | 464,500.00 | 467,000.00 | 443,500.00 | 450,500.00 | 43,640.97 | 33,650 |
| 2023-01-02 | 486,000.00 | 486,000.00 | 464,500.00 | 469,000.00 | 45,433.11 | 18,880 |
| 2022-12-29 | 478,000.00 | 490,000.00 | 478,000.00 | 489,000.00 | 47,370.55 | 15,340 |
| 2022-12-28 | 495,000.01 | 495,500.01 | 446,000.00 | 492,500.00 | 47,709.61 | 33,490 |
| 2022-12-27 | 476,000.00 | 497,000.01 | 469,000.00 | 492,000.00 | 47,564.30 | 61,440 |
| 2022-12-26 | 455,500.00 | 480,000.00 | 454,500.00 | 470,000.00 | 45,437.44 | 52,480 |
| 2022-12-23 | 449,500.00 | 458,000.00 | 442,000.00 | 455,500.00 | 44,035.65 | 23,360 |
| 2022-12-22 | 439,000.00 | 453,000.00 | 439,000.00 | 450,000.00 | 43,503.93 | 53,170 |
| 2022-12-21 | 430,000.00 | 443,000.00 | 426,500.00 | 439,000.00 | 42,440.50 | 14,660 |
| 2022-12-20 | 428,000.00 | 431,500.00 | 419,500.00 | 427,500.00 | 41,328.73 | 31,890 |
| 2022-12-19 | 425,500.00 | 432,500.00 | 425,000.00 | 431,000.00 | 41,667.10 | 9,190 |
| 2022-12-16 | 415,000.00 | 434,000.00 | 415,000.00 | 434,000.00 | 41,957.12 | 13,810 |
| 2022-12-15 | 430,500.00 | 432,500.00 | 418,500.00 | 422,500.00 | 40,845.36 | 15,760 |
| 2022-12-14 | 442,500.00 | 444,000.00 | 430,000.00 | 432,500.00 | 41,812.11 | 10,220 |
| 2022-12-13 | 440,000.00 | 447,000.00 | 438,500.00 | 444,000.00 | 42,923.88 | 14,650 |
| 2022-12-12 | 426,500.00 | 440,500.00 | 426,500.00 | 439,000.00 | 42,440.50 | 9,510 |
| 2022-12-09 | 418,000.00 | 438,500.00 | 412,500.00 | 426,500.00 | 41,232.06 | 18,060 |
| 2022-12-08 | 440,500.00 | 442,000.00 | 418,000.00 | 418,500.00 | 40,458.66 | 29,760 |
| 2022-12-07 | 438,500.00 | 445,000.00 | 438,000.00 | 440,500.00 | 42,585.51 | 8,910 |
| 2022-12-06 | 443,000.00 | 445,000.00 | 437,500.00 | 441,500.00 | 42,682.19 | 11,330 |
| 2022-12-05 | 438,000.00 | 448,000.00 | 435,000.00 | 443,000.00 | 42,827.20 | 13,510 |
| 2022-12-02 | 438,000.00 | 442,000.00 | 431,500.00 | 438,000.00 | 42,343.83 | 13,760 |
| 2022-12-01 | 432,500.00 | 442,000.00 | 432,500.00 | 439,000.00 | 42,440.50 | 19,140 |
| 2022-11-30 | 421,500.00 | 435,000.00 | 421,500.00 | 430,000.00 | 41,570.42 | 15,780 |
| 2022-11-29 | 418,500.00 | 425,500.00 | 418,500.00 | 423,500.00 | 40,942.03 | 7,410 |
| 2022-11-28 | 421,000.00 | 423,500.00 | 418,000.00 | 421,000.00 | 40,700.34 | 15,500 |
| 2022-11-25 | 428,000.00 | 432,500.00 | 417,000.00 | 423,000.00 | 40,893.69 | 11,690 |
| 2022-11-24 | 420,000.00 | 436,000.00 | 419,000.00 | 432,500.00 | 41,812.11 | 29,340 |
| 2022-11-23 | 408,000.00 | 418,500.00 | 406,000.00 | 417,000.00 | 40,313.64 | 20,690 |
| 2022-11-22 | 414,500.00 | 414,500.00 | 406,500.00 | 407,500.00 | 39,395.23 | 7,160 |
| 2022-11-21 | 404,500.00 | 411,000.00 | 403,500.00 | 409,000.00 | 39,540.24 | 14,090 |
| 2022-11-18 | 404,500.00 | 404,500.00 | 398,000.00 | 404,500.00 | 39,105.20 | 6,860 |
| 2022-11-17 | 408,500.00 | 408,500.00 | 394,500.00 | 400,500.00 | 38,718.50 | 13,080 |
| 2022-11-16 | 407,000.00 | 413,000.00 | 406,500.00 | 406,500.00 | 39,298.55 | 10,000 |
| 2022-11-15 | 391,500.00 | 410,000.00 | 391,500.00 | 406,500.00 | 39,298.55 | 16,610 |
| 2022-11-14 | 382,000.00 | 392,000.00 | 382,000.00 | 391,500.00 | 37,848.42 | 10,930 |
| 2022-11-11 | 386,500.00 | 386,500.00 | 377,000.00 | 382,000.00 | 36,930.00 | 9,810 |
| 2022-11-10 | 377,500.00 | 383,000.00 | 375,500.00 | 380,500.00 | 36,784.99 | 3,810 |
| 2022-11-09 | 381,000.00 | 384,500.00 | 379,500.00 | 380,000.00 | 36,736.65 | 4,310 |
| 2022-11-08 | 386,000.00 | 386,000.00 | 377,500.00 | 382,000.00 | 36,930.00 | 5,990 |
| 2022-11-07 | 377,000.00 | 382,000.00 | 373,500.00 | 380,000.00 | 36,736.65 | 7,240 |
| 2022-11-04 | 371,500.00 | 377,000.00 | 369,000.00 | 374,500.00 | 36,204.94 | 8,900 |
| 2022-11-03 | 373,000.00 | 373,000.00 | 368,500.00 | 371,500.00 | 35,914.91 | 4,350 |
| 2022-11-02 | 366,000.00 | 373,000.00 | 364,000.00 | 371,000.00 | 35,866.57 | 8,090 |
| 2022-11-01 | 362,000.00 | 368,000.00 | 362,000.00 | 368,000.00 | 35,576.55 | 6,610 |
| 2022-10-31 | 358,000.00 | 364,000.00 | 358,000.00 | 363,500.00 | 35,141.51 | 5,300 |
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.