Namyang Dairy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 68,200.00 | 68,200.00 | 64,200.00 | 65,600.00 | 63,766.79 | 27,758 |
| 2025-01-21 | 67,900.00 | 68,200.00 | 67,500.00 | 67,900.00 | 66,002.52 | 9,408 |
| 2025-01-20 | 66,900.00 | 68,800.00 | 66,900.00 | 67,600.00 | 65,710.90 | 14,988 |
| 2025-01-17 | 65,700.00 | 67,200.00 | 65,000.00 | 66,800.00 | 64,933.26 | 30,820 |
| 2025-01-16 | 64,400.00 | 65,200.00 | 64,100.00 | 65,000.00 | 63,183.56 | 17,442 |
| 2025-01-15 | 64,300.00 | 64,500.00 | 63,600.00 | 64,400.00 | 62,600.33 | 10,312 |
| 2025-01-14 | 62,900.00 | 64,000.00 | 62,900.00 | 63,800.00 | 62,017.10 | 8,151 |
| 2025-01-13 | 61,300.00 | 63,000.00 | 61,200.00 | 62,900.00 | 61,142.25 | 10,940 |
| 2025-01-10 | 61,000.00 | 61,800.00 | 60,800.00 | 61,400.00 | 59,684.16 | 7,867 |
| 2025-01-09 | 62,900.00 | 63,700.00 | 60,600.00 | 61,000.00 | 59,295.34 | 17,404 |
| 2025-01-08 | 62,200.00 | 63,600.00 | 62,000.00 | 62,800.00 | 61,045.04 | 9,069 |
| 2025-01-07 | 61,600.00 | 62,700.00 | 61,100.00 | 62,000.00 | 60,267.40 | 9,063 |
| 2025-01-06 | 60,600.00 | 61,200.00 | 60,300.00 | 61,000.00 | 59,295.34 | 10,000 |
| 2025-01-03 | 60,300.00 | 60,500.00 | 59,100.00 | 60,300.00 | 58,614.90 | 6,253 |
| 2025-01-02 | 59,600.00 | 60,300.00 | 58,800.00 | 59,600.00 | 57,934.47 | 7,898 |
| 2024-12-30 | 58,300.00 | 60,200.00 | 58,300.00 | 58,700.00 | 57,059.62 | 6,707 |
| 2024-12-27 | 57,900.00 | 59,000.00 | 57,500.00 | 58,500.00 | 56,865.21 | 7,776 |
| 2024-12-26 | 58,600.00 | 59,900.00 | 58,300.00 | 58,500.00 | 56,768.00 | 9,858 |
| 2024-12-24 | 58,800.00 | 59,000.00 | 58,000.00 | 58,300.00 | 56,573.92 | 13,971 |
| 2024-12-23 | 59,700.00 | 60,100.00 | 56,300.00 | 58,400.00 | 56,670.96 | 33,343 |
| 2024-12-20 | 61,600.00 | 61,700.00 | 59,200.00 | 59,200.00 | 57,447.28 | 16,129 |
| 2024-12-19 | 61,900.00 | 63,400.00 | 61,600.00 | 62,000.00 | 60,164.38 | 12,596 |
| 2024-12-18 | 62,400.00 | 63,700.00 | 62,400.00 | 63,100.00 | 61,231.81 | 8,685 |
| 2024-12-17 | 61,800.00 | 63,500.00 | 61,000.00 | 62,500.00 | 60,649.57 | 9,804 |
| 2024-12-16 | 63,800.00 | 65,400.00 | 60,700.00 | 61,000.00 | 59,193.98 | 28,962 |
| 2024-12-13 | 63,300.00 | 63,400.00 | 61,500.00 | 61,600.00 | 59,776.22 | 15,790 |
| 2024-12-12 | 64,000.00 | 64,000.00 | 61,500.00 | 63,300.00 | 61,425.89 | 24,483 |
| 2024-12-11 | 62,700.00 | 63,500.00 | 61,500.00 | 63,200.00 | 61,328.85 | 11,705 |
| 2024-12-10 | 60,200.00 | 62,500.00 | 60,200.00 | 61,400.00 | 59,582.14 | 19,598 |
| 2024-12-09 | 62,300.00 | 64,000.00 | 58,000.00 | 60,200.00 | 58,417.67 | 55,810 |
| 2024-12-06 | 68,500.00 | 68,500.00 | 63,900.00 | 64,700.00 | 62,784.44 | 39,676 |
| 2024-12-05 | 69,500.00 | 70,400.00 | 68,100.00 | 68,200.00 | 66,180.81 | 13,833 |
| 2024-12-04 | 68,000.00 | 70,300.00 | 68,000.00 | 69,600.00 | 67,539.36 | 17,575 |
| 2024-12-03 | 68,900.00 | 71,300.00 | 68,300.00 | 70,100.00 | 68,024.56 | 27,254 |
| 2024-12-02 | 68,100.00 | 68,500.00 | 65,600.00 | 68,100.00 | 66,083.77 | 19,751 |
| 2024-11-29 | 68,500.00 | 69,100.00 | 67,900.00 | 68,100.00 | 66,083.77 | 20,002 |
| 2024-11-28 | 68,300.00 | 69,200.00 | 67,600.00 | 67,900.00 | 65,889.70 | 19,055 |
| 2024-11-27 | 66,800.00 | 69,200.00 | 66,700.00 | 67,700.00 | 65,695.62 | 21,902 |
| 2024-11-26 | 66,200.00 | 67,000.00 | 65,700.00 | 66,600.00 | 64,628.18 | 16,782 |
| 2024-11-25 | 64,200.00 | 66,900.00 | 64,000.00 | 66,200.00 | 64,240.03 | 29,944 |
| 2024-11-22 | 62,900.00 | 64,700.00 | 61,300.00 | 63,400.00 | 61,522.93 | 44,089 |
| 2024-11-21 | 67,700.00 | 69,100.00 | 61,500.00 | 61,600.00 | 59,776.22 | 54,180 |
| 2024-11-20 | 68,300.00 | 70,600.00 | 61,300.00 | 67,700.00 | 65,695.62 | 77,451 |
| 2024-11-07 | 704,000.01 | 706,000.01 | 673,000.01 | 687,000.01 | 66,666.01 | 41,740 |
| 2024-11-06 | 710,000.01 | 715,000.01 | 702,000.01 | 706,000.01 | 68,509.76 | 27,770 |
| 2024-11-05 | 700,000.01 | 720,000.01 | 698,000.01 | 704,000.01 | 68,315.68 | 34,270 |
| 2024-11-04 | 684,000.01 | 700,000.01 | 673,000.01 | 695,000.01 | 67,442.33 | 23,280 |
| 2024-11-01 | 691,000.01 | 703,000.01 | 679,000.01 | 684,000.01 | 66,374.89 | 43,190 |
| 2024-10-31 | 667,000.01 | 696,000.01 | 664,000.01 | 691,000.01 | 67,054.17 | 46,900 |
| 2024-10-30 | 659,000.01 | 682,000.01 | 651,000.01 | 675,000.01 | 65,501.54 | 40,120 |
| 2024-10-29 | 643,000.01 | 661,000.01 | 637,000.01 | 659,000.01 | 63,948.91 | 23,990 |
| 2024-10-28 | 659,000.01 | 670,000.01 | 631,000.01 | 643,000.01 | 62,396.28 | 39,380 |
| 2024-10-25 | 635,000.01 | 664,000.01 | 628,000.01 | 659,000.01 | 63,948.91 | 43,410 |
| 2024-10-24 | 622,000.01 | 645,000.01 | 608,000.01 | 635,000.01 | 61,619.97 | 89,480 |
| 2024-10-23 | 590,000.01 | 601,000.01 | 587,000.01 | 595,000.01 | 57,738.39 | 26,150 |
| 2024-10-22 | 576,000.01 | 596,000.01 | 576,000.01 | 593,000.01 | 57,544.32 | 30,860 |
| 2024-10-21 | 579,000.01 | 581,000.01 | 573,000.01 | 580,000.01 | 56,282.80 | 15,340 |
| 2024-10-18 | 577,000.01 | 580,000.01 | 572,000.01 | 576,000.01 | 55,894.65 | 15,580 |
| 2024-10-17 | 578,000.01 | 579,000.01 | 576,000.01 | 579,000.01 | 56,185.76 | 12,670 |
| 2024-10-16 | 575,000.01 | 579,000.01 | 575,000.01 | 578,000.01 | 56,088.73 | 11,900 |
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.