Namyang Dairy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	358,000.00	364,000.00	358,000.00	363,500.00	35,141.51	5,300
2022-10-28	355,500.00	361,500.00	355,500.00	358,500.00	34,658.13	6,470
2022-10-27	355,000.00	357,500.00	354,000.00	355,000.00	34,319.77	10,080
2022-10-26	357,500.00	358,000.00	353,500.00	356,500.00	34,464.78	7,580
2022-10-25	360,500.00	365,000.00	355,000.00	356,000.00	34,416.44	25,240
2022-10-24	364,000.00	369,000.00	361,500.00	362,500.00	35,044.83	8,350
2022-10-21	364,000.00	370,000.00	362,500.00	363,500.00	35,141.51	3,610
2022-10-20	368,000.00	368,000.00	363,500.00	364,000.00	35,189.85	6,500
2022-10-19	367,500.00	370,000.00	364,500.00	365,000.00	35,286.52	8,390
2022-10-18	370,000.00	370,500.00	366,500.00	367,500.00	35,528.21	9,040
2022-10-17	367,000.00	373,500.00	365,500.00	367,000.00	35,479.87	5,030
2022-10-14	365,500.00	372,500.00	365,500.00	370,000.00	35,769.90	9,390
2022-10-13	371,000.00	371,000.00	363,000.00	366,000.00	35,383.20	6,300
2022-10-12	374,000.00	376,500.00	365,500.00	368,500.00	35,624.89	11,160
2022-10-11	377,500.00	377,500.00	368,000.00	370,500.00	35,818.24	16,670
2022-10-07	379,000.00	381,500.00	377,000.00	379,000.00	36,639.98	9,620
2022-10-06	375,500.00	382,000.00	375,500.00	378,500.00	36,591.64	9,690
2022-10-05	378,000.00	383,000.00	376,500.00	378,500.00	36,591.64	16,700
2022-10-04	383,500.00	387,000.00	382,500.00	383,500.00	37,075.02	6,350
2022-09-30	378,000.00	382,500.00	374,000.00	382,500.00	36,978.34	12,750
2022-09-29	382,000.00	389,500.00	377,500.00	380,000.00	36,736.65	15,250
2022-09-28	386,000.00	398,000.00	373,500.00	376,000.00	36,349.95	27,790
2022-09-27	382,000.00	388,500.00	381,500.00	387,000.00	37,413.38	26,860
2022-09-26	405,000.00	405,000.00	384,500.00	384,500.00	37,171.69	53,670
2022-09-23	426,500.00	428,000.00	401,500.00	403,500.00	39,008.52	71,150
2022-09-22	440,000.00	480,000.00	410,000.00	417,500.00	40,361.98	312,480
2022-09-21	469,500.00	475,000.00	432,500.00	441,000.00	42,633.85	82,630
2022-09-20	447,500.00	489,500.00	441,500.00	473,000.00	45,727.46	124,310
2022-09-19	442,500.00	448,000.00	438,000.00	445,500.00	43,068.89	73,740
2022-09-16	412,500.00	439,000.00	412,000.00	438,000.00	42,343.83	69,770
2022-09-15	417,500.00	420,000.00	408,000.00	412,500.00	39,878.60	29,060
2022-09-14	415,000.00	421,500.00	414,000.00	417,500.00	40,361.98	35,670
2022-09-13	410,500.00	423,000.00	410,500.00	422,000.00	40,797.02	39,990
2022-09-08	414,000.00	425,000.00	403,000.00	409,500.00	39,588.58	34,020
2022-09-07	400,000.00	418,500.00	398,000.00	414,000.00	40,023.62	58,620
2022-09-06	390,000.00	402,000.00	389,500.00	399,500.00	38,621.82	52,190
2022-09-05	385,500.00	388,000.00	385,000.00	386,500.00	37,365.04	8,150
2022-09-02	386,500.00	387,000.00	383,000.00	384,500.00	37,171.69	11,150
2022-09-01	388,000.00	388,000.00	383,500.00	386,000.00	37,316.70	7,230
2022-08-31	378,500.00	388,500.00	378,500.00	386,500.00	37,365.04	11,280
2022-08-30	377,500.00	385,000.00	377,500.00	384,000.00	37,123.35	5,050
2022-08-29	383,500.00	383,500.00	378,000.00	380,500.00	36,784.99	6,110
2022-08-26	384,500.00	385,500.00	383,500.00	384,000.00	37,123.35	15,140
2022-08-25	384,000.00	385,000.00	382,000.00	384,500.00	37,171.69	6,450
2022-08-24	387,500.00	387,500.00	381,500.00	384,000.00	37,123.35	11,890
2022-08-23	386,500.00	387,000.00	384,000.00	385,000.00	37,220.03	6,730
2022-08-22	386,500.00	388,500.00	375,500.00	386,500.00	37,365.04	6,540
2022-08-19	389,000.00	389,000.00	385,000.00	386,500.00	37,365.04	7,610
2022-08-18	387,000.00	387,500.00	385,000.00	387,000.00	37,413.38	16,060
2022-08-17	383,000.00	389,000.00	383,000.00	386,500.00	37,365.04	9,770
2022-08-16	387,500.00	388,000.00	381,500.00	385,500.00	37,268.37	8,410
2022-08-12	384,500.00	385,500.00	381,000.00	384,000.00	37,123.35	7,650
2022-08-11	387,000.00	387,500.00	384,000.00	384,500.00	37,171.69	7,380
2022-08-10	384,000.00	386,500.00	383,500.00	384,000.00	37,123.35	4,510
2022-08-09	386,000.00	386,000.00	380,000.00	385,000.00	37,220.03	4,260
2022-08-08	378,500.00	383,500.00	377,500.00	382,000.00	36,930.00	6,950
2022-08-05	376,500.00	381,000.00	376,500.00	379,500.00	36,688.31	3,100
2022-08-04	371,000.00	377,000.00	371,000.00	376,500.00	36,398.29	8,880
2022-08-03	369,500.00	373,000.00	368,000.00	371,000.00	35,866.57	4,780
2022-08-02	371,500.00	371,500.00	366,500.00	368,500.00	35,624.89	6,270

← NewerPage 17 of 21 · 1,219 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.