Namyang Dairy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-04 | 406,000.00 | 406,000.00 | 403,500.00 | 403,500.00 | 39,008.52 | 6,750 |
| 2022-05-03 | 408,500.00 | 409,500.00 | 404,500.00 | 405,500.00 | 39,201.88 | 7,390 |
| 2022-05-02 | 406,000.00 | 412,000.00 | 403,000.00 | 408,000.00 | 39,443.56 | 9,990 |
| 2022-04-29 | 401,000.00 | 409,000.00 | 400,000.00 | 406,000.00 | 39,250.21 | 13,590 |
| 2022-04-28 | 401,000.00 | 404,000.00 | 393,000.00 | 404,000.00 | 39,056.86 | 17,690 |
| 2022-04-27 | 403,000.00 | 404,500.00 | 398,000.00 | 401,000.00 | 38,766.84 | 19,560 |
| 2022-04-26 | 410,500.00 | 416,500.00 | 406,000.00 | 406,000.00 | 39,250.21 | 22,740 |
| 2022-04-25 | 411,000.00 | 418,500.00 | 410,000.00 | 411,500.00 | 39,781.93 | 24,260 |
| 2022-04-22 | 410,000.00 | 419,000.00 | 408,500.00 | 417,500.00 | 40,361.98 | 12,270 |
| 2022-04-21 | 420,000.00 | 420,500.00 | 410,500.00 | 414,000.00 | 40,023.62 | 13,450 |
| 2022-04-20 | 406,500.00 | 432,000.00 | 406,500.00 | 417,500.00 | 40,361.98 | 54,620 |
| 2022-04-19 | 406,000.00 | 409,000.00 | 405,000.00 | 409,000.00 | 39,540.24 | 9,110 |
| 2022-04-18 | 403,000.00 | 411,000.00 | 403,000.00 | 406,000.00 | 39,250.21 | 12,500 |
| 2022-04-15 | 411,000.00 | 411,000.00 | 403,000.00 | 405,500.00 | 39,201.88 | 9,380 |
| 2022-04-14 | 411,000.00 | 415,000.00 | 409,000.00 | 412,000.00 | 39,830.27 | 14,390 |
| 2022-04-13 | 405,000.00 | 411,500.00 | 402,000.00 | 411,500.00 | 39,781.93 | 26,630 |
| 2022-04-12 | 401,500.00 | 405,000.00 | 398,000.00 | 405,000.00 | 39,153.54 | 8,320 |
| 2022-04-11 | 401,500.00 | 405,000.00 | 397,500.00 | 402,000.00 | 38,863.51 | 7,960 |
| 2022-04-08 | 397,000.00 | 406,500.00 | 397,000.00 | 401,500.00 | 38,815.17 | 10,680 |
| 2022-04-07 | 408,500.00 | 408,500.00 | 399,000.00 | 399,000.00 | 38,573.49 | 12,470 |
| 2022-04-06 | 406,000.00 | 407,000.00 | 403,000.00 | 406,500.00 | 39,298.55 | 11,900 |
| 2022-04-05 | 397,000.00 | 417,000.00 | 396,000.00 | 407,000.00 | 39,346.89 | 35,090 |
| 2022-04-04 | 395,000.00 | 399,500.00 | 395,000.00 | 397,000.00 | 38,380.13 | 19,060 |
| 2022-04-01 | 398,500.00 | 401,000.00 | 398,000.00 | 398,000.00 | 38,476.81 | 9,670 |
| 2022-03-31 | 401,500.00 | 401,500.00 | 399,000.00 | 401,000.00 | 38,766.84 | 7,100 |
| 2022-03-30 | 399,500.00 | 403,000.00 | 395,500.00 | 398,500.00 | 38,525.15 | 14,250 |
| 2022-03-29 | 394,000.00 | 398,000.00 | 393,000.00 | 395,500.00 | 38,235.12 | 14,350 |
| 2022-03-28 | 397,500.00 | 397,500.00 | 392,500.00 | 393,500.00 | 38,041.77 | 19,160 |
| 2022-03-25 | 399,000.00 | 399,000.00 | 395,000.00 | 396,500.00 | 38,331.80 | 19,350 |
| 2022-03-24 | 402,000.00 | 402,000.00 | 397,000.00 | 399,500.00 | 38,621.82 | 17,120 |
| 2022-03-23 | 406,500.00 | 409,000.00 | 401,500.00 | 403,000.00 | 38,960.19 | 18,610 |
| 2022-03-22 | 416,000.00 | 416,000.00 | 385,000.00 | 403,500.00 | 39,008.52 | 40,860 |
| 2022-03-21 | 418,500.00 | 426,000.00 | 411,000.00 | 417,000.00 | 40,313.64 | 57,550 |
| 2022-03-18 | 395,500.00 | 444,000.00 | 395,500.00 | 444,000.00 | 42,923.88 | 30,330 |
| 2022-03-17 | 406,000.00 | 406,000.00 | 396,000.00 | 397,500.00 | 38,428.47 | 28,850 |
| 2022-03-16 | 404,500.00 | 413,500.00 | 399,500.00 | 407,000.00 | 39,346.89 | 38,340 |
| 2022-03-15 | 389,000.00 | 425,500.00 | 385,500.00 | 404,500.00 | 39,105.20 | 45,310 |
| 2022-03-14 | 388,500.00 | 389,500.00 | 385,000.00 | 387,500.00 | 37,461.72 | 7,460 |
| 2022-03-11 | 392,000.00 | 392,500.00 | 388,000.00 | 390,000.00 | 37,703.41 | 5,010 |
| 2022-03-10 | 390,000.00 | 392,500.00 | 388,000.00 | 392,000.00 | 37,896.76 | 5,470 |
| 2022-03-08 | 389,000.00 | 389,000.00 | 385,000.00 | 387,500.00 | 37,461.72 | 5,590 |
| 2022-03-07 | 396,500.00 | 396,500.00 | 385,000.00 | 390,000.00 | 37,703.41 | 19,340 |
| 2022-03-04 | 397,000.00 | 399,000.00 | 389,500.00 | 396,500.00 | 38,331.80 | 15,200 |
| 2022-03-03 | 394,500.00 | 398,500.00 | 393,000.00 | 396,500.00 | 38,331.80 | 9,900 |
| 2022-03-02 | 398,500.00 | 399,500.00 | 393,000.00 | 394,500.00 | 38,138.45 | 8,070 |
| 2022-02-28 | 395,000.00 | 399,500.00 | 393,500.00 | 394,000.00 | 38,090.11 | 7,870 |
| 2022-02-25 | 399,500.00 | 400,000.00 | 397,000.00 | 397,500.00 | 38,428.47 | 6,250 |
| 2022-02-24 | 399,500.00 | 401,500.00 | 394,000.00 | 397,000.00 | 38,380.13 | 11,520 |
| 2022-02-23 | 396,000.00 | 406,000.00 | 396,000.00 | 400,000.00 | 38,670.16 | 10,580 |
| 2022-02-22 | 393,500.00 | 399,500.00 | 393,500.00 | 397,500.00 | 38,428.47 | 7,080 |
| 2022-02-21 | 395,000.00 | 401,000.00 | 390,000.00 | 398,500.00 | 38,525.15 | 7,410 |
| 2022-02-18 | 384,000.00 | 399,500.00 | 382,500.00 | 396,000.00 | 38,283.46 | 13,910 |
| 2022-02-17 | 385,500.00 | 391,500.00 | 383,000.00 | 389,500.00 | 37,655.07 | 10,620 |
| 2022-02-16 | 389,000.00 | 391,500.00 | 383,500.00 | 387,500.00 | 37,461.72 | 7,110 |
| 2022-02-15 | 383,500.00 | 388,000.00 | 382,000.00 | 382,500.00 | 36,978.34 | 9,670 |
| 2022-02-14 | 384,000.00 | 394,500.00 | 384,000.00 | 386,500.00 | 37,365.04 | 9,010 |
| 2022-02-11 | 395,000.00 | 399,500.00 | 394,000.00 | 395,000.00 | 38,186.78 | 6,330 |
| 2022-02-10 | 400,000.00 | 401,500.00 | 395,500.00 | 399,500.00 | 38,621.82 | 6,050 |
| 2022-02-09 | 396,500.00 | 403,500.00 | 396,500.00 | 399,500.00 | 38,621.82 | 9,570 |
| 2022-02-08 | 391,500.00 | 410,000.00 | 390,000.00 | 399,000.00 | 38,573.49 | 15,570 |
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.