Namyang Dairy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 65,400.00 | 65,400.00 | 64,000.00 | 64,300.00 | 62,503.12 | 2,913 |
| 2025-07-22 | 64,800.00 | 65,300.00 | 64,400.00 | 64,900.00 | 63,086.36 | 4,058 |
| 2025-07-21 | 65,200.00 | 65,500.00 | 64,300.00 | 64,400.00 | 62,600.33 | 3,542 |
| 2025-07-18 | 65,300.00 | 65,500.00 | 64,800.00 | 65,400.00 | 63,572.38 | 3,367 |
| 2025-07-17 | 65,700.00 | 65,800.00 | 64,800.00 | 65,800.00 | 63,961.21 | 6,750 |
| 2025-07-16 | 66,100.00 | 66,100.00 | 65,200.00 | 65,800.00 | 63,961.21 | 4,394 |
| 2025-07-15 | 66,800.00 | 67,100.00 | 66,000.00 | 66,000.00 | 64,155.62 | 4,666 |
| 2025-07-14 | 67,000.00 | 67,400.00 | 66,200.00 | 66,600.00 | 64,738.85 | 4,357 |
| 2025-07-11 | 67,200.00 | 67,200.00 | 66,100.00 | 66,600.00 | 64,738.85 | 7,033 |
| 2025-07-10 | 67,300.00 | 68,500.00 | 66,200.00 | 66,400.00 | 64,544.44 | 8,723 |
| 2025-07-09 | 64,900.00 | 71,000.00 | 64,900.00 | 67,200.00 | 65,322.08 | 27,241 |
| 2025-07-08 | 65,400.00 | 65,600.00 | 64,600.00 | 64,800.00 | 62,989.15 | 3,773 |
| 2025-07-07 | 64,200.00 | 65,400.00 | 63,800.00 | 65,400.00 | 63,572.38 | 4,245 |
| 2025-07-04 | 65,300.00 | 65,700.00 | 64,000.00 | 64,200.00 | 62,405.92 | 6,309 |
| 2025-07-03 | 65,300.00 | 65,600.00 | 63,700.00 | 65,200.00 | 63,377.97 | 9,128 |
| 2025-07-02 | 65,300.00 | 65,700.00 | 64,000.00 | 65,300.00 | 63,475.18 | 8,143 |
| 2025-07-01 | 64,500.00 | 65,400.00 | 63,800.00 | 64,900.00 | 63,086.36 | 12,321 |
| 2025-06-30 | 63,500.00 | 65,000.00 | 63,500.00 | 64,300.00 | 62,503.12 | 6,985 |
| 2025-06-27 | 63,300.00 | 64,100.00 | 63,000.00 | 63,500.00 | 61,725.48 | 7,590 |
| 2025-06-26 | 64,400.00 | 67,000.00 | 61,900.00 | 63,100.00 | 61,336.66 | 34,423 |
| 2025-06-25 | 66,400.00 | 66,500.00 | 64,100.00 | 64,800.00 | 62,989.15 | 14,110 |
| 2025-06-24 | 65,700.00 | 66,100.00 | 65,400.00 | 65,900.00 | 64,058.41 | 4,979 |
| 2025-06-23 | 66,600.00 | 67,900.00 | 64,700.00 | 65,400.00 | 63,572.38 | 6,247 |
| 2025-06-20 | 65,900.00 | 67,500.00 | 65,800.00 | 66,400.00 | 64,544.44 | 30,206 |
| 2025-06-19 | 67,500.00 | 67,500.00 | 65,000.00 | 65,900.00 | 64,058.41 | 7,412 |
| 2025-06-18 | 67,900.00 | 67,900.00 | 66,500.00 | 67,000.00 | 65,127.67 | 9,158 |
| 2025-06-17 | 69,800.00 | 69,800.00 | 67,100.00 | 67,500.00 | 65,613.70 | 16,470 |
| 2025-06-16 | 69,000.00 | 69,400.00 | 68,000.00 | 69,200.00 | 67,266.19 | 9,461 |
| 2025-06-13 | 70,600.00 | 71,100.00 | 68,400.00 | 69,000.00 | 67,071.78 | 25,378 |
| 2025-06-12 | 71,100.00 | 73,000.00 | 70,400.00 | 70,600.00 | 68,627.07 | 18,838 |
| 2025-06-11 | 72,900.00 | 72,900.00 | 70,400.00 | 71,800.00 | 69,793.53 | 30,031 |
| 2025-06-10 | 75,100.00 | 75,100.00 | 71,200.00 | 72,200.00 | 70,182.36 | 32,658 |
| 2025-06-09 | 74,000.00 | 76,000.00 | 74,000.00 | 75,000.00 | 72,904.11 | 14,253 |
| 2025-06-05 | 74,900.00 | 75,900.00 | 73,300.00 | 74,900.00 | 72,806.90 | 12,921 |
| 2025-06-04 | 74,000.00 | 75,600.00 | 73,000.00 | 74,900.00 | 72,806.90 | 17,444 |
| 2025-06-02 | 76,200.00 | 76,200.00 | 73,700.00 | 73,700.00 | 71,640.44 | 8,991 |
| 2025-05-30 | 75,800.00 | 77,000.00 | 75,200.00 | 75,400.00 | 73,292.93 | 7,878 |
| 2025-05-29 | 77,200.00 | 77,200.00 | 75,400.00 | 75,900.00 | 73,778.96 | 6,840 |
| 2025-05-28 | 77,100.00 | 77,500.00 | 75,600.00 | 76,200.00 | 74,070.58 | 8,851 |
| 2025-05-27 | 78,800.00 | 78,800.00 | 76,600.00 | 76,600.00 | 74,459.40 | 12,190 |
| 2025-05-26 | 77,000.00 | 77,900.00 | 76,400.00 | 77,700.00 | 75,528.66 | 13,965 |
| 2025-05-23 | 77,300.00 | 78,100.00 | 75,000.00 | 76,000.00 | 73,876.16 | 21,134 |
| 2025-05-22 | 77,700.00 | 78,800.00 | 76,100.00 | 76,900.00 | 74,751.01 | 15,909 |
| 2025-05-21 | 77,900.00 | 78,600.00 | 77,000.00 | 77,700.00 | 75,528.66 | 10,227 |
| 2025-05-20 | 77,600.00 | 79,100.00 | 76,400.00 | 77,900.00 | 75,723.07 | 12,899 |
| 2025-05-19 | 77,700.00 | 78,000.00 | 74,700.00 | 77,500.00 | 75,334.25 | 18,187 |
| 2025-05-16 | 79,500.00 | 80,900.00 | 74,500.00 | 76,700.00 | 74,556.60 | 34,462 |
| 2025-05-15 | 82,100.00 | 82,400.00 | 80,400.00 | 82,000.00 | 79,708.49 | 10,563 |
| 2025-05-14 | 81,200.00 | 81,700.00 | 80,100.00 | 80,400.00 | 78,153.21 | 13,292 |
| 2025-05-13 | 82,000.00 | 82,200.00 | 80,500.00 | 81,700.00 | 79,416.88 | 15,158 |
| 2025-05-12 | 81,200.00 | 82,200.00 | 80,000.00 | 82,100.00 | 79,805.70 | 14,072 |
| 2025-05-09 | 82,000.00 | 83,800.00 | 80,900.00 | 81,200.00 | 78,930.85 | 17,690 |
| 2025-05-08 | 79,900.00 | 82,100.00 | 79,800.00 | 82,000.00 | 79,708.49 | 21,303 |
| 2025-05-07 | 79,000.00 | 80,000.00 | 77,300.00 | 79,800.00 | 77,569.97 | 13,207 |
| 2025-05-02 | 76,100.00 | 79,500.00 | 76,100.00 | 78,400.00 | 76,209.10 | 22,615 |
| 2025-04-30 | 78,300.00 | 78,800.00 | 75,900.00 | 76,100.00 | 73,973.37 | 10,579 |
| 2025-04-29 | 74,800.00 | 78,500.00 | 74,800.00 | 78,300.00 | 76,111.89 | 20,524 |
| 2025-04-28 | 73,400.00 | 74,900.00 | 72,700.00 | 74,800.00 | 72,709.70 | 12,957 |
| 2025-04-25 | 73,400.00 | 74,500.00 | 72,400.00 | 72,600.00 | 70,571.18 | 8,259 |
| 2025-04-24 | 73,000.00 | 73,600.00 | 72,300.00 | 73,500.00 | 71,446.03 | 10,248 |
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.