Namyang Dairy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 51,200.00 | 52,000.00 | 50,100.00 | 51,700.00 | 51,700.00 | 7,454 |
| 2026-01-19 | 50,600.00 | 51,300.00 | 50,200.00 | 51,100.00 | 51,100.00 | 9,536 |
| 2026-01-16 | 50,800.00 | 50,900.00 | 49,900.00 | 50,000.00 | 50,000.00 | 7,428 |
| 2026-01-15 | 49,800.00 | 50,700.00 | 49,800.00 | 50,500.00 | 50,500.00 | 3,120 |
| 2026-01-14 | 49,100.00 | 50,500.00 | 49,100.00 | 50,200.00 | 50,200.00 | 3,973 |
| 2026-01-13 | 49,200.00 | 49,650.00 | 49,200.00 | 49,500.00 | 49,500.00 | 4,041 |
| 2026-01-12 | 49,900.00 | 50,100.00 | 49,050.00 | 49,450.00 | 49,450.00 | 7,982 |
| 2026-01-09 | 50,200.00 | 50,300.00 | 49,850.00 | 49,850.00 | 49,850.00 | 7,585 |
| 2026-01-08 | 50,200.00 | 50,500.00 | 49,950.00 | 50,000.00 | 50,000.00 | 6,304 |
| 2026-01-07 | 50,600.00 | 50,600.00 | 49,950.00 | 50,100.00 | 50,100.00 | 9,063 |
| 2026-01-06 | 50,500.00 | 50,500.00 | 49,900.00 | 50,100.00 | 50,100.00 | 5,867 |
| 2026-01-05 | 50,500.00 | 51,000.00 | 50,000.00 | 50,300.00 | 50,300.00 | 8,192 |
| 2026-01-02 | 50,200.00 | 51,300.00 | 50,000.00 | 50,200.00 | 50,200.00 | 8,773 |
| 2025-12-30 | 51,400.00 | 51,400.00 | 50,100.00 | 50,100.00 | 50,100.00 | 9,200 |
| 2025-12-29 | 51,200.00 | 51,800.00 | 50,000.00 | 50,800.00 | 50,800.00 | 3,284 |
| 2025-12-26 | 51,800.00 | 51,800.00 | 50,700.00 | 51,100.00 | 49,672.00 | 3,133 |
| 2025-12-24 | 51,800.00 | 51,900.00 | 51,000.00 | 51,600.00 | 50,158.03 | 3,652 |
| 2025-12-23 | 51,500.00 | 51,900.00 | 51,000.00 | 51,300.00 | 49,866.41 | 3,226 |
| 2025-12-22 | 51,300.00 | 52,100.00 | 51,100.00 | 51,300.00 | 49,866.41 | 4,342 |
| 2025-12-19 | 51,600.00 | 51,600.00 | 50,800.00 | 51,400.00 | 49,963.62 | 4,261 |
| 2025-12-18 | 50,000.00 | 51,100.00 | 50,000.00 | 50,800.00 | 49,380.38 | 6,168 |
| 2025-12-17 | 49,950.00 | 50,500.00 | 49,800.00 | 50,500.00 | 49,088.77 | 4,489 |
| 2025-12-16 | 50,100.00 | 50,500.00 | 49,550.00 | 49,800.00 | 48,408.33 | 7,012 |
| 2025-12-15 | 50,200.00 | 50,600.00 | 49,800.00 | 50,100.00 | 48,699.95 | 10,169 |
| 2025-12-12 | 50,500.00 | 50,900.00 | 50,100.00 | 50,200.00 | 48,797.15 | 4,155 |
| 2025-12-11 | 50,000.00 | 50,800.00 | 49,850.00 | 50,500.00 | 49,088.77 | 7,620 |
| 2025-12-10 | 50,100.00 | 50,300.00 | 49,900.00 | 49,950.00 | 48,554.14 | 4,734 |
| 2025-12-09 | 50,100.00 | 50,100.00 | 49,700.00 | 50,000.00 | 48,602.74 | 2,331 |
| 2025-12-08 | 50,200.00 | 50,500.00 | 49,800.00 | 50,100.00 | 48,699.95 | 4,379 |
| 2025-12-05 | 50,600.00 | 50,700.00 | 49,950.00 | 50,200.00 | 48,797.15 | 12,230 |
| 2025-12-04 | 51,500.00 | 51,900.00 | 50,400.00 | 50,500.00 | 49,088.77 | 8,151 |
| 2025-12-03 | 51,400.00 | 51,900.00 | 51,000.00 | 51,500.00 | 50,060.82 | 3,409 |
| 2025-12-02 | 50,900.00 | 51,200.00 | 50,800.00 | 50,900.00 | 49,477.59 | 2,427 |
| 2025-12-01 | 51,700.00 | 52,800.00 | 50,900.00 | 50,900.00 | 49,477.59 | 3,119 |
| 2025-11-28 | 51,600.00 | 51,700.00 | 51,200.00 | 51,700.00 | 50,255.23 | 3,057 |
| 2025-11-27 | 50,700.00 | 51,500.00 | 50,700.00 | 51,400.00 | 49,963.62 | 3,908 |
| 2025-11-26 | 50,300.00 | 50,900.00 | 50,000.00 | 50,700.00 | 49,283.18 | 3,676 |
| 2025-11-25 | 50,600.00 | 50,800.00 | 49,800.00 | 50,000.00 | 48,602.74 | 5,539 |
| 2025-11-24 | 50,500.00 | 51,600.00 | 50,300.00 | 50,400.00 | 48,991.56 | 4,949 |
| 2025-11-21 | 51,000.00 | 51,800.00 | 50,700.00 | 51,400.00 | 49,963.62 | 4,440 |
| 2025-11-20 | 52,600.00 | 52,700.00 | 50,400.00 | 51,100.00 | 49,672.00 | 5,624 |
| 2025-11-19 | 51,000.00 | 51,600.00 | 50,000.00 | 50,400.00 | 48,991.56 | 5,207 |
| 2025-11-18 | 51,700.00 | 51,700.00 | 50,000.00 | 50,700.00 | 49,283.18 | 6,477 |
| 2025-11-17 | 52,200.00 | 52,900.00 | 51,000.00 | 51,400.00 | 49,963.62 | 2,285 |
| 2025-11-14 | 52,000.00 | 53,100.00 | 51,400.00 | 52,100.00 | 50,644.05 | 5,884 |
| 2025-11-13 | 51,700.00 | 52,500.00 | 51,600.00 | 52,300.00 | 50,838.47 | 5,681 |
| 2025-11-12 | 51,200.00 | 52,000.00 | 51,000.00 | 51,700.00 | 50,255.23 | 7,364 |
| 2025-11-11 | 52,100.00 | 52,100.00 | 50,900.00 | 50,900.00 | 49,477.59 | 3,187 |
| 2025-11-10 | 50,700.00 | 52,100.00 | 50,700.00 | 51,500.00 | 50,060.82 | 5,432 |
| 2025-11-07 | 51,700.00 | 51,700.00 | 49,700.00 | 50,600.00 | 49,185.97 | 9,017 |
| 2025-11-06 | 51,300.00 | 52,000.00 | 50,700.00 | 51,700.00 | 50,255.23 | 4,953 |
| 2025-11-05 | 51,100.00 | 51,800.00 | 50,000.00 | 50,500.00 | 49,088.77 | 8,087 |
| 2025-11-04 | 50,400.00 | 51,900.00 | 50,400.00 | 51,100.00 | 49,672.00 | 4,815 |
| 2025-11-03 | 51,900.00 | 52,100.00 | 49,850.00 | 51,000.00 | 49,574.79 | 19,574 |
| 2025-10-31 | 53,200.00 | 53,200.00 | 51,200.00 | 51,500.00 | 50,060.82 | 10,895 |
| 2025-10-30 | 54,400.00 | 54,500.00 | 53,400.00 | 53,400.00 | 51,907.73 | 5,306 |
| 2025-10-29 | 54,700.00 | 54,700.00 | 54,000.00 | 54,400.00 | 52,879.78 | 4,626 |
| 2025-10-28 | 55,200.00 | 55,200.00 | 54,300.00 | 55,000.00 | 53,463.01 | 3,154 |
| 2025-10-27 | 55,400.00 | 56,700.00 | 54,400.00 | 55,000.00 | 53,463.01 | 9,183 |
| 2025-10-24 | 55,700.00 | 56,200.00 | 55,100.00 | 55,400.00 | 53,851.84 | 2,003 |
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.