Namyang Dairy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 73,000.00 | 73,100.00 | 72,300.00 | 73,000.00 | 70,960.00 | 7,866 |
| 2025-04-22 | 72,900.00 | 73,400.00 | 71,600.00 | 73,000.00 | 70,960.00 | 7,378 |
| 2025-04-21 | 73,000.00 | 73,400.00 | 72,600.00 | 73,000.00 | 70,960.00 | 5,371 |
| 2025-04-18 | 72,200.00 | 73,900.00 | 72,000.00 | 72,500.00 | 70,473.97 | 19,616 |
| 2025-04-17 | 71,600.00 | 72,300.00 | 70,900.00 | 72,200.00 | 70,182.36 | 8,677 |
| 2025-04-16 | 69,600.00 | 71,900.00 | 69,100.00 | 71,600.00 | 69,599.12 | 11,018 |
| 2025-04-15 | 68,800.00 | 70,200.00 | 67,900.00 | 69,700.00 | 67,752.22 | 7,970 |
| 2025-04-14 | 69,000.00 | 69,800.00 | 68,100.00 | 68,800.00 | 66,877.37 | 17,183 |
| 2025-04-11 | 70,000.00 | 70,000.00 | 67,500.00 | 68,700.00 | 66,780.16 | 18,133 |
| 2025-04-10 | 69,200.00 | 70,900.00 | 69,200.00 | 69,700.00 | 67,752.22 | 10,494 |
| 2025-04-09 | 69,100.00 | 70,200.00 | 68,500.00 | 69,400.00 | 67,460.60 | 8,626 |
| 2025-04-08 | 71,500.00 | 71,500.00 | 68,500.00 | 68,500.00 | 66,585.75 | 7,815 |
| 2025-04-07 | 71,700.00 | 71,700.00 | 68,900.00 | 69,000.00 | 67,071.78 | 12,935 |
| 2025-04-04 | 71,700.00 | 72,200.00 | 71,500.00 | 71,800.00 | 69,793.53 | 6,709 |
| 2025-04-03 | 72,900.00 | 72,900.00 | 70,200.00 | 72,000.00 | 69,987.95 | 8,444 |
| 2025-04-02 | 72,300.00 | 73,600.00 | 71,200.00 | 71,900.00 | 69,890.74 | 9,221 |
| 2025-04-01 | 69,000.00 | 72,400.00 | 69,000.00 | 71,700.00 | 69,696.33 | 8,409 |
| 2025-03-31 | 70,600.00 | 71,800.00 | 69,500.00 | 69,900.00 | 67,946.63 | 16,077 |
| 2025-03-28 | 71,300.00 | 72,300.00 | 70,900.00 | 71,000.00 | 69,015.89 | 6,275 |
| 2025-03-27 | 71,100.00 | 72,700.00 | 71,000.00 | 71,500.00 | 69,501.92 | 13,942 |
| 2025-03-26 | 70,500.00 | 71,900.00 | 70,500.00 | 71,300.00 | 69,307.51 | 8,472 |
| 2025-03-25 | 70,800.00 | 72,300.00 | 70,300.00 | 70,500.00 | 68,529.86 | 14,167 |
| 2025-03-24 | 72,100.00 | 72,100.00 | 70,800.00 | 70,800.00 | 68,821.48 | 7,707 |
| 2025-03-21 | 71,000.00 | 72,700.00 | 70,300.00 | 71,900.00 | 69,890.74 | 16,745 |
| 2025-03-20 | 72,200.00 | 72,500.00 | 70,700.00 | 71,000.00 | 69,015.89 | 11,954 |
| 2025-03-19 | 73,700.00 | 73,700.00 | 71,200.00 | 71,700.00 | 69,696.33 | 12,639 |
| 2025-03-18 | 72,300.00 | 73,400.00 | 71,800.00 | 73,300.00 | 71,251.62 | 13,166 |
| 2025-03-17 | 73,000.00 | 73,400.00 | 71,300.00 | 72,300.00 | 70,279.56 | 16,420 |
| 2025-03-14 | 73,300.00 | 73,700.00 | 72,500.00 | 72,500.00 | 70,473.97 | 9,420 |
| 2025-03-13 | 74,600.00 | 74,800.00 | 72,100.00 | 72,800.00 | 70,765.59 | 13,574 |
| 2025-03-12 | 73,600.00 | 75,100.00 | 73,600.00 | 74,200.00 | 72,126.47 | 8,200 |
| 2025-03-11 | 73,300.00 | 74,400.00 | 72,100.00 | 74,200.00 | 72,126.47 | 15,220 |
| 2025-03-10 | 75,400.00 | 75,900.00 | 74,000.00 | 74,200.00 | 72,126.47 | 14,792 |
| 2025-03-07 | 74,000.00 | 76,800.00 | 73,800.00 | 75,400.00 | 73,292.93 | 20,359 |
| 2025-03-06 | 77,000.00 | 77,000.00 | 73,700.00 | 74,000.00 | 71,932.05 | 28,519 |
| 2025-03-05 | 76,400.00 | 77,500.00 | 76,300.00 | 76,800.00 | 74,653.81 | 14,510 |
| 2025-03-04 | 75,700.00 | 76,800.00 | 74,000.00 | 76,400.00 | 74,264.99 | 17,302 |
| 2025-02-28 | 76,000.00 | 76,500.00 | 74,700.00 | 75,800.00 | 73,681.75 | 19,598 |
| 2025-02-27 | 76,500.00 | 77,000.00 | 75,500.00 | 76,000.00 | 73,876.16 | 13,789 |
| 2025-02-26 | 76,300.00 | 77,200.00 | 75,500.00 | 76,500.00 | 74,362.19 | 18,764 |
| 2025-02-25 | 76,600.00 | 78,900.00 | 75,200.00 | 76,300.00 | 74,167.78 | 19,790 |
| 2025-02-24 | 75,200.00 | 76,700.00 | 73,800.00 | 76,600.00 | 74,459.40 | 19,816 |
| 2025-02-21 | 76,800.00 | 77,200.00 | 74,000.00 | 75,200.00 | 73,098.52 | 20,836 |
| 2025-02-20 | 77,000.00 | 77,700.00 | 75,100.00 | 76,800.00 | 74,653.81 | 20,320 |
| 2025-02-19 | 75,600.00 | 78,500.00 | 74,300.00 | 77,000.00 | 74,848.22 | 84,287 |
| 2025-02-18 | 71,900.00 | 73,300.00 | 71,800.00 | 72,300.00 | 70,279.56 | 15,562 |
| 2025-02-17 | 69,500.00 | 72,000.00 | 69,400.00 | 71,900.00 | 69,890.74 | 34,196 |
| 2025-02-14 | 69,000.00 | 69,700.00 | 67,900.00 | 68,900.00 | 66,974.58 | 26,640 |
| 2025-02-13 | 70,400.00 | 70,400.00 | 68,300.00 | 69,000.00 | 67,071.78 | 14,727 |
| 2025-02-12 | 69,800.00 | 71,100.00 | 67,700.00 | 70,500.00 | 68,529.86 | 40,735 |
| 2025-02-11 | 65,800.00 | 69,500.00 | 64,700.00 | 69,000.00 | 67,071.78 | 65,814 |
| 2025-02-10 | 61,900.00 | 64,300.00 | 61,500.00 | 63,100.00 | 61,336.66 | 6,672 |
| 2025-02-07 | 63,200.00 | 63,700.00 | 61,600.00 | 62,200.00 | 60,461.81 | 8,044 |
| 2025-02-06 | 64,400.00 | 65,200.00 | 60,300.00 | 63,200.00 | 61,433.86 | 11,139 |
| 2025-02-05 | 64,800.00 | 64,800.00 | 63,800.00 | 63,900.00 | 62,114.30 | 8,553 |
| 2025-02-04 | 64,100.00 | 65,400.00 | 64,000.00 | 64,000.00 | 62,211.51 | 9,386 |
| 2025-02-03 | 65,700.00 | 65,700.00 | 63,500.00 | 64,100.00 | 62,308.71 | 15,949 |
| 2025-01-31 | 65,400.00 | 66,500.00 | 64,900.00 | 66,400.00 | 64,544.44 | 11,191 |
| 2025-01-24 | 64,300.00 | 66,300.00 | 63,900.00 | 66,000.00 | 64,155.62 | 12,130 |
| 2025-01-23 | 65,600.00 | 65,800.00 | 63,100.00 | 63,900.00 | 62,114.30 | 19,169 |
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.