Namyang Dairy historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	57,000.00	57,000.00	55,100.00	55,400.00	53,851.84	6,047
2025-10-22	55,300.00	55,700.00	54,900.00	55,600.00	54,046.25	3,405
2025-10-21	55,300.00	55,500.00	54,800.00	55,200.00	53,657.42	4,798
2025-10-20	55,500.00	56,000.00	54,900.00	55,300.00	53,754.63	3,505
2025-10-17	56,400.00	56,400.00	54,500.00	55,500.00	53,949.04	5,117
2025-10-16	56,900.00	56,900.00	55,700.00	56,200.00	54,629.48	3,947
2025-10-15	56,000.00	56,300.00	55,200.00	56,000.00	54,435.07	5,942
2025-10-14	53,500.00	55,800.00	52,800.00	55,600.00	54,046.25	12,366
2025-10-13	53,700.00	54,400.00	52,800.00	53,200.00	51,713.32	5,319
2025-10-10	54,500.00	54,500.00	53,600.00	53,700.00	52,199.34	5,263
2025-10-02	54,900.00	54,900.00	54,200.00	54,300.00	52,782.58	2,615
2025-10-01	54,700.00	54,700.00	53,900.00	54,400.00	52,879.78	3,851
2025-09-30	54,800.00	56,000.00	54,500.00	54,700.00	53,171.40	3,177
2025-09-29	55,200.00	55,900.00	54,700.00	54,800.00	53,268.60	1,980
2025-09-26	55,800.00	55,800.00	54,600.00	55,000.00	53,463.01	4,702
2025-09-25	57,000.00	57,000.00	55,400.00	55,800.00	54,240.66	7,583
2025-09-24	57,700.00	57,700.00	55,800.00	57,000.00	55,407.12	6,563
2025-09-23	58,000.00	58,100.00	57,200.00	58,000.00	56,379.18	3,521
2025-09-22	58,000.00	59,200.00	57,200.00	58,100.00	56,476.38	3,391
2025-09-19	59,000.00	59,100.00	58,000.00	58,000.00	56,379.18	5,289
2025-09-18	59,800.00	59,800.00	58,400.00	59,100.00	57,448.44	3,986
2025-09-17	59,300.00	60,100.00	58,900.00	59,200.00	57,545.64	7,075
2025-09-16	60,100.00	60,100.00	59,000.00	59,400.00	57,740.05	4,754
2025-09-15	57,300.00	59,700.00	57,300.00	59,500.00	57,837.26	9,188
2025-09-12	56,500.00	57,200.00	56,300.00	56,600.00	55,018.30	1,553
2025-09-11	57,400.00	57,400.00	56,200.00	56,400.00	54,823.89	2,756
2025-09-10	56,400.00	56,900.00	56,300.00	56,400.00	54,823.89	1,468
2025-09-09	56,200.00	57,200.00	56,200.00	56,400.00	54,823.89	2,235
2025-09-08	56,900.00	57,000.00	56,200.00	56,300.00	54,726.68	1,599
2025-09-05	56,700.00	57,200.00	56,200.00	57,200.00	55,601.53	3,105
2025-09-04	57,000.00	57,200.00	56,100.00	56,700.00	55,115.51	1,455
2025-09-03	56,100.00	56,400.00	55,700.00	56,300.00	54,726.68	2,865
2025-09-02	55,700.00	56,600.00	55,100.00	55,700.00	54,143.45	5,416
2025-09-01	56,500.00	57,000.00	55,900.00	56,200.00	54,629.48	4,630
2025-08-29	57,200.00	57,200.00	56,000.00	56,800.00	55,212.71	5,556
2025-08-28	56,700.00	57,000.00	56,000.00	56,900.00	55,309.92	2,198
2025-08-27	56,900.00	56,900.00	56,000.00	56,900.00	55,309.92	2,566
2025-08-26	58,500.00	58,500.00	55,500.00	56,600.00	55,018.30	9,409
2025-08-25	58,500.00	59,000.00	58,200.00	58,300.00	56,670.79	1,949
2025-08-22	58,300.00	59,300.00	58,300.00	58,500.00	56,865.21	3,829
2025-08-21	58,900.00	59,400.00	58,200.00	58,800.00	57,156.82	5,605
2025-08-20	58,400.00	58,900.00	57,200.00	58,900.00	57,254.03	4,488
2025-08-19	59,100.00	59,300.00	57,900.00	58,300.00	56,670.79	4,024
2025-08-18	60,000.00	60,000.00	57,800.00	58,000.00	56,379.18	9,148
2025-08-14	60,800.00	61,100.00	60,000.00	60,300.00	58,614.90	3,256
2025-08-13	60,600.00	61,200.00	60,500.00	60,800.00	59,100.93	4,868
2025-08-12	60,800.00	61,300.00	60,400.00	60,500.00	58,809.32	3,247
2025-08-11	61,100.00	61,100.00	60,500.00	60,800.00	59,100.93	5,886
2025-08-08	62,100.00	62,100.00	61,100.00	61,100.00	59,392.55	1,001
2025-08-07	61,700.00	61,700.00	61,200.00	61,700.00	59,975.78	2,851
2025-08-06	61,100.00	62,100.00	60,900.00	61,700.00	59,975.78	1,634
2025-08-05	61,500.00	62,000.00	60,500.00	61,100.00	59,392.55	2,427
2025-08-04	60,100.00	61,400.00	59,700.00	61,000.00	59,295.34	5,011
2025-08-01	62,200.00	62,200.00	60,100.00	60,300.00	58,614.90	4,981
2025-07-31	62,600.00	62,600.00	61,000.00	62,400.00	60,656.22	6,301
2025-07-30	62,400.00	63,700.00	62,000.00	62,300.00	60,559.01	6,777
2025-07-29	62,900.00	62,900.00	60,900.00	62,100.00	60,364.60	10,205
2025-07-28	64,200.00	64,200.00	61,500.00	62,000.00	60,267.40	14,195
2025-07-25	63,000.00	64,000.00	63,000.00	63,600.00	61,822.68	5,060
2025-07-24	64,900.00	64,900.00	63,600.00	63,600.00	61,822.68	3,097

← NewerPage 5 of 21 · 1,214 trading daysOlder →

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.