Namyang Dairy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 42,150.00 | 42,150.00 | 41,050.00 | 41,300.00 | 41,300.00 | 2,914 |
| 2026-07-16 | 42,500.00 | 43,700.00 | 41,650.00 | 42,350.00 | 42,350.00 | 5,622 |
| 2026-07-15 | 42,750.00 | 43,550.00 | 41,900.00 | 42,000.00 | 42,000.00 | 3,963 |
| 2026-07-14 | 42,500.00 | 43,500.00 | 41,500.00 | 42,500.00 | 42,500.00 | 7,172 |
| 2026-07-13 | 42,500.00 | 43,400.00 | 41,900.00 | 42,750.00 | 42,750.00 | 9,821 |
| 2026-07-10 | 41,200.00 | 43,500.00 | 41,200.00 | 42,500.00 | 42,500.00 | 7,695 |
| 2026-07-09 | 43,800.00 | 43,800.00 | 41,050.00 | 41,050.00 | 41,050.00 | 6,866 |
| 2026-07-08 | 42,850.00 | 44,050.00 | 41,650.00 | 42,550.00 | 42,550.00 | 6,778 |
| 2026-07-07 | 42,850.00 | 44,750.00 | 41,800.00 | 42,900.00 | 42,900.00 | 3,930 |
| 2026-07-06 | 43,950.00 | 43,950.00 | 41,800.00 | 42,850.00 | 42,850.00 | 1,364 |
| 2026-07-03 | 42,350.00 | 44,200.00 | 41,750.00 | 42,600.00 | 42,600.00 | 7,737 |
| 2026-07-02 | 42,550.00 | 43,450.00 | 41,450.00 | 43,200.00 | 43,200.00 | 5,900 |
| 2026-07-01 | 42,100.00 | 44,850.00 | 42,100.00 | 42,550.00 | 42,550.00 | 4,379 |
| 2026-06-30 | 41,150.00 | 45,350.00 | 41,150.00 | 44,000.00 | 44,000.00 | 19,573 |
| 2026-06-29 | 40,000.00 | 46,150.00 | 40,000.00 | 44,800.00 | 44,800.00 | 21,914 |
| 2026-06-26 | 40,500.00 | 41,200.00 | 39,500.00 | 40,600.00 | 40,600.00 | 16,563 |
| 2026-06-25 | 40,850.00 | 41,750.00 | 40,200.00 | 40,400.00 | 40,400.00 | 14,100 |
| 2026-06-24 | 40,700.00 | 41,500.00 | 39,750.00 | 40,800.00 | 40,800.00 | 17,910 |
| 2026-06-23 | 41,200.00 | 42,700.00 | 39,500.00 | 40,950.00 | 40,950.00 | 33,354 |
| 2026-06-22 | 41,700.00 | 41,850.00 | 40,400.00 | 40,500.00 | 40,500.00 | 14,224 |
| 2026-06-19 | 43,300.00 | 43,900.00 | 41,450.00 | 41,700.00 | 41,700.00 | 14,497 |
| 2026-06-18 | 43,200.00 | 43,850.00 | 42,350.00 | 43,250.00 | 43,250.00 | 15,806 |
| 2026-06-17 | 43,750.00 | 44,400.00 | 42,550.00 | 43,050.00 | 43,050.00 | 16,604 |
| 2026-06-16 | 43,150.00 | 44,850.00 | 42,600.00 | 44,000.00 | 44,000.00 | 18,456 |
| 2026-06-15 | 43,600.00 | 43,800.00 | 42,600.00 | 43,050.00 | 43,050.00 | 12,260 |
| 2026-06-12 | 44,200.00 | 44,800.00 | 43,250.00 | 43,550.00 | 43,550.00 | 15,563 |
| 2026-06-11 | 41,200.00 | 44,600.00 | 41,200.00 | 44,600.00 | 44,600.00 | 16,791 |
| 2026-06-10 | 43,750.00 | 44,000.00 | 41,050.00 | 42,000.00 | 42,000.00 | 25,671 |
| 2026-06-09 | 43,300.00 | 45,950.00 | 42,900.00 | 43,850.00 | 43,850.00 | 32,101 |
| 2026-06-08 | 43,200.00 | 46,250.00 | 43,200.00 | 43,250.00 | 43,250.00 | 16,902 |
| 2026-06-05 | 45,750.00 | 45,750.00 | 44,150.00 | 45,350.00 | 45,350.00 | 23,400 |
| 2026-06-04 | 45,400.00 | 46,450.00 | 45,000.00 | 45,750.00 | 45,750.00 | 14,394 |
| 2026-06-02 | 45,550.00 | 46,200.00 | 44,950.00 | 45,300.00 | 45,300.00 | 14,306 |
| 2026-06-01 | 46,200.00 | 46,550.00 | 45,300.00 | 45,850.00 | 45,850.00 | 10,134 |
| 2026-05-29 | 48,000.00 | 50,200.00 | 46,000.00 | 46,450.00 | 46,450.00 | 16,248 |
| 2026-05-28 | 47,000.00 | 48,100.00 | 46,350.00 | 48,000.00 | 48,000.00 | 15,071 |
| 2026-05-27 | 48,550.00 | 49,450.00 | 47,000.00 | 47,100.00 | 47,100.00 | 14,287 |
| 2026-05-26 | 49,350.00 | 50,500.00 | 48,100.00 | 48,550.00 | 48,550.00 | 13,299 |
| 2026-05-22 | 47,850.00 | 49,900.00 | 47,850.00 | 49,350.00 | 49,350.00 | 10,053 |
| 2026-05-21 | 47,650.00 | 50,000.00 | 46,550.00 | 47,800.00 | 47,800.00 | 18,512 |
| 2026-05-20 | 47,500.00 | 48,100.00 | 45,000.00 | 47,050.00 | 47,050.00 | 17,561 |
| 2026-05-19 | 48,500.00 | 48,750.00 | 47,000.00 | 47,550.00 | 47,550.00 | 14,398 |
| 2026-05-18 | 50,800.00 | 50,800.00 | 48,300.00 | 48,400.00 | 48,400.00 | 16,552 |
| 2026-05-15 | 52,100.00 | 52,100.00 | 49,650.00 | 50,400.00 | 50,400.00 | 10,268 |
| 2026-05-14 | 50,700.00 | 51,900.00 | 50,000.00 | 51,300.00 | 51,300.00 | 10,242 |
| 2026-05-13 | 49,600.00 | 53,500.00 | 49,600.00 | 50,700.00 | 50,700.00 | 11,655 |
| 2026-05-12 | 50,200.00 | 55,000.00 | 48,800.00 | 50,200.00 | 50,200.00 | 22,608 |
| 2026-05-11 | 50,400.00 | 54,900.00 | 46,800.00 | 49,500.00 | 49,500.00 | 19,648 |
| 2026-05-08 | 49,550.00 | 50,400.00 | 49,500.00 | 50,000.00 | 50,000.00 | 7,856 |
| 2026-05-07 | 50,800.00 | 50,900.00 | 49,100.00 | 49,600.00 | 49,600.00 | 15,590 |
| 2026-05-06 | 51,700.00 | 51,700.00 | 50,200.00 | 51,000.00 | 51,000.00 | 11,219 |
| 2026-05-04 | 53,500.00 | 53,500.00 | 51,700.00 | 51,900.00 | 51,900.00 | 7,922 |
| 2026-04-30 | 53,000.00 | 53,200.00 | 51,900.00 | 52,600.00 | 52,600.00 | 7,691 |
| 2026-04-29 | 52,900.00 | 53,600.00 | 52,700.00 | 52,900.00 | 52,900.00 | 7,186 |
| 2026-04-28 | 52,700.00 | 53,400.00 | 52,400.00 | 52,800.00 | 52,800.00 | 7,318 |
| 2026-04-27 | 52,600.00 | 52,900.00 | 52,100.00 | 52,700.00 | 52,700.00 | 7,962 |
| 2026-04-24 | 52,800.00 | 53,900.00 | 52,000.00 | 52,100.00 | 52,100.00 | 9,738 |
| 2026-04-23 | 52,000.00 | 52,300.00 | 51,400.00 | 51,500.00 | 51,500.00 | 9,073 |
| 2026-04-22 | 51,100.00 | 52,500.00 | 51,100.00 | 51,900.00 | 51,900.00 | 5,529 |
| 2026-04-21 | 51,900.00 | 52,300.00 | 51,200.00 | 51,200.00 | 51,200.00 | 8,056 |
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.