Namyang Dairy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 40,250.00 | 40,450.00 | 39,800.00 | 40,400.00 | 40,400.00 | 3,753 |
| 2026-10-16 | 40,400.00 | 40,850.00 | 39,900.00 | 40,300.00 | 40,300.00 | 2,403 |
| 2026-10-15 | 40,400.00 | 40,400.00 | 39,400.00 | 40,350.00 | 40,350.00 | 3,193 |
| 2026-10-14 | 40,600.00 | 40,750.00 | 39,800.00 | 40,400.00 | 40,400.00 | 1,290 |
| 2026-10-13 | 41,000.00 | 41,000.00 | 39,450.00 | 40,400.00 | 40,400.00 | 3,907 |
| 2026-10-12 | 42,100.00 | 42,100.00 | 40,950.00 | 41,300.00 | 41,300.00 | 4,092 |
| 2026-10-08 | 41,750.00 | 42,200.00 | 41,300.00 | 41,500.00 | 41,500.00 | 1,589 |
| 2026-10-07 | 42,250.00 | 42,300.00 | 41,750.00 | 41,800.00 | 41,800.00 | 1,112 |
| 2026-10-06 | 43,250.00 | 43,250.00 | 41,600.00 | 41,850.00 | 41,850.00 | 2,469 |
| 2026-10-02 | 42,100.00 | 43,400.00 | 41,950.00 | 42,200.00 | 42,200.00 | 4,842 |
| 2026-10-01 | 42,100.00 | 42,750.00 | 41,300.00 | 42,350.00 | 42,350.00 | 4,388 |
| 2026-09-30 | 42,850.00 | 42,850.00 | 41,800.00 | 42,050.00 | 42,050.00 | 1,021 |
| 2026-09-29 | 42,400.00 | 42,950.00 | 41,850.00 | 42,200.00 | 42,200.00 | 2,675 |
| 2026-09-28 | 42,200.00 | 42,700.00 | 41,750.00 | 42,100.00 | 42,100.00 | 3,809 |
| 2026-09-23 | 42,150.00 | 43,300.00 | 42,000.00 | 42,100.00 | 42,100.00 | 3,598 |
| 2026-09-22 | 42,850.00 | 43,250.00 | 41,950.00 | 42,500.00 | 42,500.00 | 9,779 |
| 2026-09-21 | 43,000.00 | 43,000.00 | 42,150.00 | 42,500.00 | 42,500.00 | 3,833 |
| 2026-09-18 | 42,900.00 | 43,450.00 | 42,700.00 | 42,950.00 | 42,950.00 | 2,473 |
| 2026-09-17 | 42,750.00 | 43,500.00 | 42,550.00 | 43,200.00 | 43,200.00 | 3,192 |
| 2026-09-16 | 42,800.00 | 43,950.00 | 42,500.00 | 42,950.00 | 42,950.00 | 2,184 |
| 2026-09-15 | 43,000.00 | 43,750.00 | 42,550.00 | 43,150.00 | 43,150.00 | 1,703 |
| 2026-09-14 | 43,150.00 | 43,600.00 | 42,100.00 | 43,150.00 | 43,150.00 | 3,303 |
| 2026-09-11 | 42,950.00 | 43,450.00 | 42,550.00 | 43,050.00 | 43,050.00 | 1,401 |
| 2026-09-10 | 42,250.00 | 43,000.00 | 42,000.00 | 42,900.00 | 42,900.00 | 1,768 |
| 2026-09-09 | 42,950.00 | 43,450.00 | 42,500.00 | 42,550.00 | 42,550.00 | 2,103 |
| 2026-09-08 | 43,950.00 | 44,150.00 | 42,850.00 | 42,950.00 | 42,950.00 | 1,984 |
| 2026-09-07 | 43,400.00 | 44,450.00 | 43,350.00 | 43,950.00 | 43,950.00 | 3,094 |
| 2026-09-04 | 43,250.00 | 44,150.00 | 43,150.00 | 43,400.00 | 43,400.00 | 1,727 |
| 2026-09-03 | 43,600.00 | 44,750.00 | 43,400.00 | 43,400.00 | 43,400.00 | 2,723 |
| 2026-09-02 | 44,400.00 | 44,650.00 | 43,950.00 | 44,000.00 | 44,000.00 | 702 |
| 2026-09-01 | 44,150.00 | 44,650.00 | 44,050.00 | 44,650.00 | 44,650.00 | 1,948 |
| 2026-08-31 | 44,150.00 | 44,500.00 | 43,600.00 | 44,400.00 | 44,400.00 | 3,474 |
| 2026-08-28 | 42,500.00 | 44,850.00 | 42,100.00 | 44,150.00 | 44,150.00 | 8,375 |
| 2026-08-27 | 43,100.00 | 43,400.00 | 42,600.00 | 42,900.00 | 42,900.00 | 1,973 |
| 2026-08-26 | 42,750.00 | 43,200.00 | 42,700.00 | 43,050.00 | 43,050.00 | 1,952 |
| 2026-08-25 | 42,900.00 | 43,150.00 | 42,100.00 | 42,750.00 | 42,750.00 | 1,582 |
| 2026-08-24 | 42,000.00 | 43,100.00 | 41,950.00 | 42,850.00 | 42,850.00 | 2,919 |
| 2026-08-21 | 42,300.00 | 42,400.00 | 41,750.00 | 42,400.00 | 42,400.00 | 3,067 |
| 2026-08-20 | 43,250.00 | 45,000.00 | 42,050.00 | 42,150.00 | 42,150.00 | 9,751 |
| 2026-08-19 | 43,900.00 | 43,900.00 | 42,200.00 | 43,250.00 | 43,250.00 | 3,511 |
| 2026-08-18 | 44,700.00 | 44,950.00 | 42,950.00 | 44,350.00 | 44,350.00 | 6,708 |
| 2026-08-14 | 44,250.00 | 44,700.00 | 43,800.00 | 44,400.00 | 44,400.00 | 2,010 |
| 2026-08-13 | 44,200.00 | 45,300.00 | 43,800.00 | 44,250.00 | 44,250.00 | 2,760 |
| 2026-08-12 | 45,850.00 | 45,850.00 | 44,150.00 | 44,150.00 | 44,150.00 | 2,849 |
| 2026-08-11 | 44,550.00 | 45,950.00 | 44,550.00 | 45,550.00 | 45,550.00 | 5,270 |
| 2026-08-10 | 44,000.00 | 45,000.00 | 44,000.00 | 44,950.00 | 44,950.00 | 3,397 |
| 2026-08-07 | 44,050.00 | 44,700.00 | 43,650.00 | 44,350.00 | 44,350.00 | 4,813 |
| 2026-08-06 | 43,500.00 | 44,650.00 | 43,400.00 | 44,000.00 | 44,000.00 | 9,226 |
| 2026-08-05 | 43,000.00 | 44,300.00 | 43,000.00 | 43,550.00 | 43,550.00 | 2,063 |
| 2026-08-04 | 43,550.00 | 44,200.00 | 43,100.00 | 43,250.00 | 43,250.00 | 1,384 |
| 2026-08-03 | 41,800.00 | 44,800.00 | 41,800.00 | 43,550.00 | 43,550.00 | 3,928 |
| 2026-07-31 | 43,350.00 | 44,850.00 | 43,300.00 | 43,550.00 | 43,550.00 | 4,254 |
| 2026-07-30 | 43,000.00 | 46,400.00 | 41,700.00 | 43,700.00 | 43,700.00 | 5,700 |
| 2026-07-29 | 41,850.00 | 43,900.00 | 41,550.00 | 42,500.00 | 42,500.00 | 8,548 |
| 2026-07-28 | 42,600.00 | 42,800.00 | 41,400.00 | 41,850.00 | 41,850.00 | 5,077 |
| 2026-07-27 | 43,150.00 | 43,800.00 | 42,600.00 | 43,000.00 | 43,000.00 | 3,829 |
| 2026-07-24 | 41,950.00 | 43,400.00 | 41,950.00 | 43,150.00 | 43,150.00 | 7,843 |
| 2026-07-23 | 41,100.00 | 42,650.00 | 41,100.00 | 42,150.00 | 42,150.00 | 1,675 |
| 2026-07-22 | 40,600.00 | 42,150.00 | 40,600.00 | 41,050.00 | 41,050.00 | 694 |
| 2026-07-21 | 41,050.00 | 41,600.00 | 40,550.00 | 40,850.00 | 40,850.00 | 8,572 |
Page 1 of 21 · 1,217 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.