Namyang Dairy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 369,000.00 | 370,500.00 | 365,500.00 | 368,000.00 | 35,576.55 | 3,860 |
| 2022-07-29 | 368,000.00 | 369,500.00 | 365,000.00 | 369,000.00 | 35,673.22 | 8,460 |
| 2022-07-28 | 370,000.00 | 375,000.00 | 366,000.00 | 367,500.00 | 35,528.21 | 9,550 |
| 2022-07-27 | 369,500.00 | 371,000.00 | 368,000.00 | 369,500.00 | 35,721.56 | 2,640 |
| 2022-07-26 | 367,500.00 | 371,000.00 | 367,000.00 | 369,500.00 | 35,721.56 | 3,560 |
| 2022-07-25 | 368,000.00 | 372,000.00 | 365,000.00 | 368,500.00 | 35,624.89 | 3,310 |
| 2022-07-22 | 369,500.00 | 377,000.00 | 368,500.00 | 369,500.00 | 35,721.56 | 6,560 |
| 2022-07-21 | 372,500.00 | 372,500.00 | 367,500.00 | 370,000.00 | 35,769.90 | 5,850 |
| 2022-07-20 | 370,000.00 | 375,000.00 | 367,500.00 | 369,500.00 | 35,721.56 | 7,260 |
| 2022-07-19 | 370,000.00 | 372,000.00 | 367,500.00 | 370,000.00 | 35,769.90 | 2,590 |
| 2022-07-18 | 368,500.00 | 374,000.00 | 365,500.00 | 370,000.00 | 35,769.90 | 8,000 |
| 2022-07-15 | 368,000.00 | 368,000.00 | 364,000.00 | 366,500.00 | 35,431.53 | 4,360 |
| 2022-07-14 | 367,000.00 | 367,500.00 | 365,000.00 | 366,500.00 | 35,431.53 | 1,730 |
| 2022-07-13 | 367,000.00 | 368,000.00 | 365,000.00 | 366,500.00 | 35,431.53 | 2,520 |
| 2022-07-12 | 371,000.00 | 371,000.00 | 362,500.00 | 368,500.00 | 35,624.89 | 8,430 |
| 2022-07-11 | 369,500.00 | 373,500.00 | 367,500.00 | 369,000.00 | 35,673.22 | 6,690 |
| 2022-07-08 | 370,500.00 | 372,500.00 | 368,000.00 | 369,500.00 | 35,721.56 | 6,310 |
| 2022-07-07 | 366,500.00 | 372,000.00 | 364,500.00 | 369,000.00 | 35,673.22 | 6,010 |
| 2022-07-06 | 376,000.00 | 376,000.00 | 366,500.00 | 369,000.00 | 35,673.22 | 6,980 |
| 2022-07-05 | 365,500.00 | 371,500.00 | 365,000.00 | 371,000.00 | 35,866.57 | 8,200 |
| 2022-07-04 | 364,500.00 | 370,500.00 | 364,500.00 | 366,000.00 | 35,383.20 | 5,790 |
| 2022-07-01 | 366,000.00 | 372,500.00 | 361,000.00 | 367,000.00 | 35,479.87 | 10,000 |
| 2022-06-30 | 366,500.00 | 373,000.00 | 364,000.00 | 366,000.00 | 35,383.20 | 13,230 |
| 2022-06-29 | 371,000.00 | 373,000.00 | 367,500.00 | 369,000.00 | 35,673.22 | 9,890 |
| 2022-06-28 | 373,500.00 | 377,000.00 | 372,000.00 | 373,500.00 | 36,108.26 | 5,580 |
| 2022-06-27 | 370,000.00 | 377,000.00 | 368,500.00 | 373,000.00 | 36,059.92 | 15,840 |
| 2022-06-24 | 368,000.00 | 374,000.00 | 368,000.00 | 370,000.00 | 35,769.90 | 8,940 |
| 2022-06-23 | 379,500.00 | 389,000.00 | 363,000.00 | 368,000.00 | 35,576.55 | 30,330 |
| 2022-06-22 | 380,000.00 | 389,500.00 | 376,000.00 | 383,500.00 | 37,075.02 | 22,730 |
| 2022-06-21 | 398,000.00 | 398,000.00 | 377,000.00 | 377,000.00 | 36,446.63 | 33,540 |
| 2022-06-20 | 395,000.00 | 404,500.00 | 388,500.00 | 391,500.00 | 37,848.42 | 29,700 |
| 2022-06-17 | 376,000.00 | 397,500.00 | 373,000.00 | 395,000.00 | 38,186.78 | 43,630 |
| 2022-06-16 | 376,500.00 | 390,000.00 | 376,500.00 | 379,500.00 | 36,688.31 | 8,420 |
| 2022-06-15 | 372,000.00 | 384,000.00 | 371,000.00 | 376,500.00 | 36,398.29 | 14,770 |
| 2022-06-14 | 375,000.00 | 382,000.00 | 372,000.00 | 375,500.00 | 36,301.61 | 12,840 |
| 2022-06-13 | 385,000.00 | 386,000.00 | 379,000.00 | 381,500.00 | 36,881.67 | 14,980 |
| 2022-06-10 | 390,500.00 | 390,500.00 | 385,000.00 | 389,500.00 | 37,655.07 | 7,050 |
| 2022-06-09 | 391,000.00 | 391,500.00 | 388,000.00 | 388,500.00 | 37,558.39 | 11,390 |
| 2022-06-08 | 396,000.00 | 399,500.00 | 393,000.00 | 394,000.00 | 38,090.11 | 5,920 |
| 2022-06-07 | 395,500.00 | 397,500.00 | 392,500.00 | 397,500.00 | 38,428.47 | 8,070 |
| 2022-06-03 | 394,000.00 | 399,000.00 | 389,000.00 | 395,500.00 | 38,235.12 | 9,920 |
| 2022-06-02 | 390,000.00 | 392,000.00 | 389,500.00 | 390,500.00 | 37,751.74 | 3,220 |
| 2022-05-31 | 389,000.00 | 392,000.00 | 387,000.00 | 391,000.00 | 37,800.08 | 15,300 |
| 2022-05-30 | 390,000.00 | 391,500.00 | 389,000.00 | 389,000.00 | 37,606.73 | 9,340 |
| 2022-05-27 | 390,000.00 | 392,000.00 | 388,000.00 | 389,500.00 | 37,655.07 | 4,160 |
| 2022-05-26 | 390,500.00 | 391,500.00 | 388,500.00 | 390,000.00 | 37,703.41 | 4,940 |
| 2022-05-25 | 393,000.00 | 393,000.00 | 387,000.00 | 390,500.00 | 37,751.74 | 3,620 |
| 2022-05-24 | 390,500.00 | 393,500.00 | 387,000.00 | 387,000.00 | 37,413.38 | 7,430 |
| 2022-05-23 | 392,000.00 | 395,500.00 | 390,500.00 | 392,000.00 | 37,896.76 | 7,560 |
| 2022-05-20 | 388,500.00 | 400,500.00 | 388,500.00 | 392,000.00 | 37,896.76 | 4,740 |
| 2022-05-19 | 389,000.00 | 390,500.00 | 384,000.00 | 389,000.00 | 37,606.73 | 10,200 |
| 2022-05-18 | 393,000.00 | 396,500.00 | 388,500.00 | 392,000.00 | 37,896.76 | 10,800 |
| 2022-05-17 | 393,000.00 | 393,500.00 | 389,000.00 | 392,500.00 | 37,945.09 | 3,040 |
| 2022-05-16 | 397,500.00 | 399,500.00 | 388,000.00 | 393,000.00 | 37,993.43 | 17,410 |
| 2022-05-13 | 383,000.00 | 389,000.00 | 383,000.00 | 386,500.00 | 37,365.04 | 4,900 |
| 2022-05-12 | 385,500.00 | 389,000.00 | 382,000.00 | 383,000.00 | 37,026.68 | 10,040 |
| 2022-05-11 | 392,000.00 | 395,500.00 | 370,000.00 | 385,500.00 | 37,268.37 | 20,630 |
| 2022-05-10 | 393,000.00 | 395,500.00 | 386,000.00 | 390,000.00 | 37,703.41 | 16,150 |
| 2022-05-09 | 397,000.00 | 400,000.00 | 393,000.00 | 396,000.00 | 38,283.46 | 9,550 |
| 2022-05-06 | 401,000.00 | 402,500.00 | 398,500.00 | 398,500.00 | 38,525.15 | 15,500 |
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.