Namyang Dairy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 52,000.00 | 52,500.00 | 51,800.00 | 51,900.00 | 51,900.00 | 6,014 |
| 2026-04-17 | 52,500.00 | 52,700.00 | 51,900.00 | 52,500.00 | 52,500.00 | 6,093 |
| 2026-04-16 | 52,700.00 | 52,700.00 | 52,100.00 | 52,400.00 | 52,400.00 | 8,373 |
| 2026-04-15 | 53,300.00 | 53,300.00 | 52,000.00 | 52,200.00 | 52,200.00 | 7,213 |
| 2026-04-14 | 53,100.00 | 53,100.00 | 52,100.00 | 52,300.00 | 52,300.00 | 6,778 |
| 2026-04-13 | 51,400.00 | 53,000.00 | 51,200.00 | 52,600.00 | 52,600.00 | 6,917 |
| 2026-04-10 | 53,200.00 | 53,200.00 | 51,800.00 | 52,200.00 | 52,200.00 | 8,120 |
| 2026-04-09 | 50,700.00 | 52,500.00 | 50,700.00 | 52,200.00 | 52,200.00 | 10,663 |
| 2026-04-08 | 51,300.00 | 51,400.00 | 50,600.00 | 50,700.00 | 50,700.00 | 8,614 |
| 2026-04-07 | 51,300.00 | 51,300.00 | 50,100.00 | 50,500.00 | 50,500.00 | 7,504 |
| 2026-04-06 | 50,300.00 | 50,900.00 | 49,750.00 | 50,500.00 | 50,500.00 | 6,287 |
| 2026-04-03 | 50,800.00 | 51,500.00 | 50,100.00 | 50,500.00 | 50,500.00 | 8,544 |
| 2026-04-02 | 51,700.00 | 52,200.00 | 49,650.00 | 50,800.00 | 50,800.00 | 11,701 |
| 2026-04-01 | 50,500.00 | 51,500.00 | 50,400.00 | 51,200.00 | 51,200.00 | 6,089 |
| 2026-03-31 | 49,750.00 | 51,200.00 | 49,600.00 | 49,600.00 | 49,600.00 | 10,883 |
| 2026-03-30 | 50,700.00 | 50,800.00 | 49,450.00 | 49,650.00 | 49,650.00 | 7,387 |
| 2026-03-27 | 49,800.00 | 51,100.00 | 49,550.00 | 51,000.00 | 51,000.00 | 6,137 |
| 2026-03-26 | 52,400.00 | 52,500.00 | 50,200.00 | 50,400.00 | 50,400.00 | 8,302 |
| 2026-03-25 | 52,500.00 | 53,000.00 | 52,200.00 | 52,500.00 | 52,500.00 | 5,192 |
| 2026-03-24 | 52,600.00 | 52,900.00 | 52,000.00 | 52,800.00 | 52,800.00 | 6,310 |
| 2026-03-23 | 53,800.00 | 53,800.00 | 51,700.00 | 51,700.00 | 51,700.00 | 10,116 |
| 2026-03-20 | 54,400.00 | 55,500.00 | 54,000.00 | 54,000.00 | 54,000.00 | 61,614 |
| 2026-03-19 | 54,400.00 | 55,500.00 | 54,100.00 | 54,700.00 | 54,700.00 | 11,318 |
| 2026-03-18 | 57,200.00 | 57,700.00 | 54,800.00 | 55,300.00 | 55,300.00 | 14,740 |
| 2026-03-17 | 57,000.00 | 57,000.00 | 55,300.00 | 56,200.00 | 56,200.00 | 16,327 |
| 2026-03-16 | 55,500.00 | 56,900.00 | 54,500.00 | 55,900.00 | 55,900.00 | 24,726 |
| 2026-03-13 | 54,000.00 | 57,600.00 | 53,500.00 | 55,900.00 | 55,900.00 | 76,702 |
| 2026-03-12 | 48,900.00 | 51,000.00 | 48,850.00 | 51,000.00 | 51,000.00 | 11,001 |
| 2026-03-11 | 48,200.00 | 49,650.00 | 48,200.00 | 48,750.00 | 48,750.00 | 7,494 |
| 2026-03-10 | 49,800.00 | 49,800.00 | 48,050.00 | 48,250.00 | 48,250.00 | 6,245 |
| 2026-03-09 | 48,850.00 | 48,850.00 | 46,800.00 | 48,100.00 | 48,100.00 | 11,659 |
| 2026-03-06 | 49,000.00 | 50,100.00 | 48,300.00 | 49,150.00 | 49,150.00 | 7,135 |
| 2026-03-05 | 48,700.00 | 51,600.00 | 47,450.00 | 48,650.00 | 48,650.00 | 15,681 |
| 2026-03-04 | 48,800.00 | 48,800.00 | 45,950.00 | 46,050.00 | 46,050.00 | 24,541 |
| 2026-03-03 | 50,400.00 | 50,800.00 | 49,350.00 | 49,400.00 | 49,400.00 | 17,605 |
| 2026-02-27 | 50,800.00 | 52,600.00 | 50,700.00 | 50,900.00 | 50,900.00 | 10,113 |
| 2026-02-26 | 52,800.00 | 52,800.00 | 50,900.00 | 51,100.00 | 51,100.00 | 9,684 |
| 2026-02-25 | 52,500.00 | 52,700.00 | 51,800.00 | 52,200.00 | 52,200.00 | 8,348 |
| 2026-02-24 | 50,800.00 | 52,700.00 | 50,000.00 | 52,300.00 | 52,300.00 | 17,739 |
| 2026-02-23 | 51,100.00 | 51,400.00 | 50,800.00 | 51,300.00 | 51,300.00 | 10,734 |
| 2026-02-20 | 51,600.00 | 51,700.00 | 50,800.00 | 51,000.00 | 51,000.00 | 6,629 |
| 2026-02-19 | 54,100.00 | 54,100.00 | 51,400.00 | 51,600.00 | 51,600.00 | 9,166 |
| 2026-02-13 | 51,900.00 | 52,900.00 | 51,100.00 | 52,500.00 | 52,500.00 | 15,782 |
| 2026-02-12 | 51,000.00 | 52,400.00 | 50,800.00 | 51,000.00 | 51,000.00 | 3,795 |
| 2026-02-11 | 51,200.00 | 51,500.00 | 50,600.00 | 51,000.00 | 51,000.00 | 3,892 |
| 2026-02-10 | 50,000.00 | 51,500.00 | 49,450.00 | 51,100.00 | 51,100.00 | 13,269 |
| 2026-02-09 | 49,550.00 | 49,800.00 | 48,950.00 | 49,300.00 | 49,300.00 | 6,018 |
| 2026-02-06 | 49,900.00 | 53,200.00 | 46,000.00 | 48,900.00 | 48,900.00 | 23,099 |
| 2026-02-05 | 48,700.00 | 50,800.00 | 48,700.00 | 49,900.00 | 49,900.00 | 27,156 |
| 2026-02-04 | 48,200.00 | 48,850.00 | 47,500.00 | 48,800.00 | 48,800.00 | 11,729 |
| 2026-02-03 | 48,200.00 | 48,250.00 | 47,750.00 | 47,900.00 | 47,900.00 | 4,802 |
| 2026-02-02 | 47,700.00 | 51,200.00 | 47,000.00 | 47,200.00 | 47,200.00 | 18,663 |
| 2026-01-30 | 47,900.00 | 48,300.00 | 47,750.00 | 47,850.00 | 47,850.00 | 10,134 |
| 2026-01-29 | 48,100.00 | 48,250.00 | 47,650.00 | 48,150.00 | 48,150.00 | 16,174 |
| 2026-01-28 | 48,800.00 | 48,800.00 | 48,000.00 | 48,100.00 | 48,100.00 | 16,175 |
| 2026-01-27 | 49,950.00 | 49,950.00 | 48,100.00 | 48,300.00 | 48,300.00 | 56,580 |
| 2026-01-26 | 50,000.00 | 50,400.00 | 49,600.00 | 49,900.00 | 49,900.00 | 6,738 |
| 2026-01-23 | 51,900.00 | 51,900.00 | 49,600.00 | 50,000.00 | 50,000.00 | 7,445 |
| 2026-01-22 | 50,600.00 | 51,200.00 | 49,850.00 | 49,850.00 | 49,850.00 | 8,446 |
| 2026-01-21 | 51,000.00 | 51,300.00 | 50,100.00 | 50,500.00 | 50,500.00 | 7,951 |
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.