Namyang Dairy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 380,000.00 | 393,500.00 | 380,000.00 | 391,500.00 | 37,848.42 | 11,330 |
| 2022-02-04 | 381,000.00 | 389,500.00 | 381,000.00 | 389,000.00 | 37,606.73 | 7,140 |
| 2022-02-03 | 378,000.00 | 387,500.00 | 377,500.00 | 381,000.00 | 36,833.33 | 10,400 |
| 2022-01-28 | 382,500.00 | 383,000.00 | 372,500.00 | 375,500.00 | 36,301.61 | 14,960 |
| 2022-01-27 | 384,000.00 | 386,000.00 | 371,000.00 | 383,000.00 | 37,026.68 | 22,720 |
| 2022-01-26 | 380,000.00 | 385,000.00 | 371,000.00 | 374,000.00 | 36,156.60 | 11,220 |
| 2022-01-25 | 384,000.00 | 386,500.00 | 376,000.00 | 380,000.00 | 36,736.65 | 16,690 |
| 2022-01-24 | 392,000.00 | 393,500.00 | 384,500.00 | 388,000.00 | 37,510.06 | 14,500 |
| 2022-01-21 | 393,000.00 | 398,500.00 | 392,000.00 | 396,000.00 | 38,283.46 | 6,540 |
| 2022-01-20 | 393,500.00 | 397,000.00 | 393,500.00 | 395,500.00 | 38,235.12 | 7,180 |
| 2022-01-19 | 398,500.00 | 399,500.00 | 394,000.00 | 394,500.00 | 38,138.45 | 15,770 |
| 2022-01-18 | 403,500.00 | 403,500.00 | 395,500.00 | 398,500.00 | 38,525.15 | 11,990 |
| 2022-01-17 | 403,500.00 | 404,500.00 | 397,000.00 | 398,000.00 | 38,476.81 | 18,250 |
| 2022-01-14 | 406,000.00 | 407,500.00 | 402,500.00 | 403,500.00 | 39,008.52 | 10,030 |
| 2022-01-13 | 404,000.00 | 408,500.00 | 403,500.00 | 406,000.00 | 39,250.21 | 11,200 |
| 2022-01-12 | 401,000.00 | 404,500.00 | 400,500.00 | 403,500.00 | 39,008.52 | 9,470 |
| 2022-01-11 | 404,500.00 | 406,500.00 | 400,500.00 | 402,000.00 | 38,863.51 | 11,470 |
| 2022-01-10 | 403,000.00 | 405,000.00 | 400,500.00 | 404,500.00 | 39,105.20 | 6,040 |
| 2022-01-07 | 405,500.00 | 406,500.00 | 401,500.00 | 404,500.00 | 39,105.20 | 5,060 |
| 2022-01-06 | 401,500.00 | 406,000.00 | 400,000.00 | 402,000.00 | 38,863.51 | 18,710 |
| 2022-01-05 | 403,000.00 | 406,500.00 | 403,000.00 | 403,500.00 | 39,008.52 | 7,970 |
| 2022-01-04 | 404,500.00 | 407,000.00 | 402,000.00 | 404,500.00 | 39,105.20 | 12,370 |
| 2022-01-03 | 407,000.00 | 408,000.00 | 404,500.00 | 406,000.00 | 39,250.21 | 10,580 |
| 2021-12-30 | 404,500.00 | 410,000.00 | 404,000.00 | 407,000.00 | 39,346.89 | 13,190 |
| 2021-12-29 | 406,000.00 | 408,000.00 | 404,000.00 | 406,500.00 | 39,298.55 | 10,380 |
| 2021-12-28 | 407,000.00 | 410,000.00 | 403,000.00 | 406,000.00 | 39,153.54 | 23,800 |
| 2021-12-27 | 403,000.00 | 415,000.00 | 403,000.00 | 407,500.00 | 39,298.19 | 38,400 |
| 2021-12-24 | 402,000.00 | 408,000.00 | 401,500.00 | 403,000.00 | 38,864.23 | 13,040 |
| 2021-12-23 | 406,000.00 | 406,000.00 | 402,500.00 | 403,000.00 | 38,864.23 | 15,580 |
| 2021-12-22 | 408,000.00 | 408,000.00 | 404,000.00 | 405,500.00 | 39,105.32 | 14,360 |
| 2021-12-21 | 409,000.00 | 409,000.00 | 402,500.00 | 404,000.00 | 38,960.66 | 12,880 |
| 2021-12-20 | 416,000.00 | 416,000.00 | 402,500.00 | 404,000.00 | 38,960.66 | 41,090 |
| 2021-12-17 | 414,500.00 | 418,500.00 | 414,000.00 | 416,000.00 | 40,117.91 | 10,930 |
| 2021-12-16 | 422,000.00 | 422,500.00 | 415,000.00 | 417,000.00 | 40,214.35 | 19,660 |
| 2021-12-15 | 421,500.00 | 426,500.00 | 417,500.00 | 418,000.00 | 40,310.78 | 9,290 |
| 2021-12-14 | 423,500.00 | 425,500.00 | 420,000.00 | 421,000.00 | 40,600.10 | 11,180 |
| 2021-12-13 | 415,000.00 | 425,000.00 | 413,000.00 | 424,000.00 | 40,889.41 | 17,530 |
| 2021-12-10 | 421,000.00 | 422,500.00 | 414,000.00 | 416,000.00 | 40,117.91 | 8,220 |
| 2021-12-09 | 418,000.00 | 420,500.00 | 414,500.00 | 417,500.00 | 40,262.57 | 11,420 |
| 2021-12-08 | 419,000.00 | 422,500.00 | 415,000.00 | 415,500.00 | 40,069.69 | 16,720 |
| 2021-12-07 | 414,000.00 | 421,500.00 | 413,500.00 | 418,500.00 | 40,359.00 | 10,480 |
| 2021-12-06 | 419,500.00 | 422,000.00 | 413,000.00 | 419,000.00 | 40,407.22 | 9,980 |
| 2021-12-03 | 413,500.00 | 419,500.00 | 413,000.00 | 419,500.00 | 40,455.44 | 13,060 |
| 2021-12-02 | 411,500.00 | 418,000.00 | 406,000.00 | 413,000.00 | 39,828.60 | 14,170 |
| 2021-12-01 | 402,500.00 | 415,000.00 | 402,500.00 | 411,500.00 | 39,683.94 | 20,620 |
| 2021-11-30 | 419,000.00 | 426,500.00 | 404,000.00 | 407,500.00 | 39,298.19 | 45,960 |
| 2021-11-29 | 418,500.00 | 428,500.00 | 416,000.00 | 422,000.00 | 40,696.53 | 26,420 |
| 2021-11-26 | 432,500.00 | 444,000.00 | 427,500.00 | 432,500.00 | 41,709.13 | 35,750 |
| 2021-11-25 | 439,500.00 | 439,500.00 | 426,500.00 | 432,000.00 | 41,660.91 | 54,860 |
| 2021-11-24 | 443,000.00 | 447,500.00 | 432,500.00 | 439,500.00 | 42,384.19 | 36,760 |
| 2021-11-23 | 469,000.00 | 469,000.00 | 442,500.00 | 443,500.00 | 42,769.94 | 46,240 |
| 2021-11-22 | 508,000.01 | 533,000.01 | 457,500.00 | 459,000.00 | 44,264.71 | 181,850 |
| 2021-11-19 | 450,000.00 | 497,000.01 | 445,000.00 | 485,000.00 | 46,772.08 | 227,620 |
| 2021-11-18 | 436,000.00 | 447,000.00 | 431,500.00 | 445,000.00 | 42,914.59 | 48,050 |
| 2021-11-17 | 434,500.00 | 442,000.00 | 434,500.00 | 436,500.00 | 42,094.87 | 18,030 |
| 2021-11-16 | 432,000.00 | 438,500.00 | 431,500.00 | 438,000.00 | 42,239.53 | 19,520 |
| 2021-11-15 | 438,000.00 | 444,000.00 | 431,500.00 | 435,000.00 | 41,950.22 | 30,810 |
| 2021-11-12 | 430,000.00 | 442,000.00 | 430,000.00 | 437,000.00 | 42,143.09 | 21,460 |
| 2021-11-11 | 429,000.00 | 432,500.00 | 427,000.00 | 429,500.00 | 41,419.81 | 18,720 |
| 2021-11-10 | 433,500.00 | 442,500.00 | 431,000.00 | 432,000.00 | 41,660.91 | 31,210 |
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.