Namyang Dairy historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	433,500.00	442,500.00	431,000.00	432,000.00	41,660.91	31,210
2021-11-09	438,000.00	449,000.00	432,000.00	436,500.00	42,094.87	22,620
2021-11-08	439,500.00	443,000.00	429,000.00	439,000.00	42,335.97	24,150
2021-11-05	445,000.00	445,000.00	434,500.00	439,500.00	42,384.19	22,950
2021-11-04	451,000.00	459,000.00	436,500.00	442,500.00	42,673.50	44,570
2021-11-03	454,500.00	465,500.00	454,500.00	455,000.00	43,878.96	33,320
2021-11-02	434,500.00	470,000.00	430,500.00	455,500.00	43,927.18	87,400
2021-11-01	444,000.00	449,000.00	425,500.00	436,500.00	42,094.87	99,250
2021-10-29	480,000.00	493,500.00	455,000.00	456,500.00	44,023.62	174,170
2021-10-28	449,000.00	554,000.01	446,500.00	495,000.01	47,736.46	1,012,050
2021-10-27	438,500.00	465,000.00	435,500.00	441,500.00	42,577.06	156,850
2021-10-26	421,000.00	434,000.00	421,000.00	429,500.00	41,419.81	24,330
2021-10-25	416,000.00	424,000.00	412,000.00	421,000.00	40,600.10	18,230
2021-10-22	420,000.00	420,000.00	394,500.00	417,500.00	40,262.57	12,400
2021-10-21	423,500.00	424,500.00	417,000.00	419,000.00	40,407.22	13,430
2021-10-20	418,500.00	431,000.00	418,500.00	423,500.00	40,841.19	15,550
2021-10-19	422,000.00	425,500.00	416,000.00	421,500.00	40,648.32	17,400
2021-10-18	427,000.00	427,500.00	418,000.00	422,000.00	40,696.53	17,810
2021-10-15	409,000.00	430,000.00	405,500.00	426,000.00	41,082.28	61,600
2021-10-14	392,500.00	405,500.00	392,500.00	404,000.00	38,960.66	24,590

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.