Namyang Dairy Products Co Ltd Peffered Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-15 | 392,000.00 | 392,000.00 | 386,500.00 | 387,500.00 | 37,014.00 | 3,930 |
| 2024-07-12 | 387,000.00 | 392,500.00 | 387,000.00 | 391,500.00 | 37,396.08 | 1,700 |
| 2024-07-11 | 390,000.00 | 390,000.00 | 388,000.00 | 389,000.00 | 37,157.28 | 1,790 |
| 2024-07-10 | 392,000.00 | 392,000.00 | 390,000.00 | 390,500.00 | 37,300.56 | 2,140 |
| 2024-07-09 | 392,500.00 | 394,000.00 | 390,000.00 | 394,000.00 | 37,634.88 | 1,320 |
| 2024-07-08 | 393,500.00 | 393,500.00 | 389,000.00 | 392,500.00 | 37,491.60 | 1,550 |
| 2024-07-05 | 396,000.00 | 396,000.00 | 393,500.00 | 393,500.00 | 37,587.12 | 4,860 |
| 2024-07-04 | 398,000.00 | 398,000.00 | 396,000.00 | 398,000.00 | 38,016.96 | 920 |
| 2024-07-03 | 399,500.00 | 400,000.00 | 387,000.00 | 398,000.00 | 38,016.96 | 2,060 |
| 2024-07-02 | 396,000.00 | 398,000.00 | 396,000.00 | 398,000.00 | 38,016.96 | 1,640 |
| 2024-07-01 | 400,500.00 | 400,500.00 | 385,500.00 | 395,500.00 | 37,778.16 | 1,640 |
| 2024-06-28 | 400,000.00 | 403,000.00 | 400,000.00 | 401,000.00 | 38,303.52 | 4,420 |
| 2024-06-27 | 398,000.00 | 403,000.00 | 398,000.00 | 401,500.00 | 38,351.28 | 4,100 |
| 2024-06-26 | 400,000.00 | 400,000.00 | 392,000.00 | 399,500.00 | 38,160.24 | 3,310 |
| 2024-06-25 | 396,500.00 | 402,500.00 | 396,500.00 | 399,500.00 | 38,160.24 | 14,060 |
| 2024-06-24 | 389,000.00 | 395,000.00 | 389,000.00 | 392,000.00 | 37,443.84 | 3,260 |
| 2024-06-21 | 388,500.00 | 389,000.00 | 385,000.00 | 389,000.00 | 37,157.28 | 3,620 |
| 2024-06-20 | 382,000.00 | 385,500.00 | 382,000.00 | 384,000.00 | 36,679.68 | 3,420 |
| 2024-06-19 | 385,000.00 | 385,000.00 | 381,500.00 | 382,000.00 | 36,488.64 | 2,130 |
| 2024-06-18 | 387,500.00 | 387,500.00 | 383,000.00 | 385,500.00 | 36,822.96 | 840 |
| 2024-06-17 | 374,500.00 | 386,000.00 | 374,500.00 | 383,500.00 | 36,631.92 | 1,680 |
| 2024-06-14 | 388,000.00 | 388,000.00 | 376,000.00 | 383,000.00 | 36,584.16 | 2,880 |
| 2024-06-13 | 388,500.00 | 389,000.00 | 387,500.00 | 388,500.00 | 37,109.52 | 1,740 |
| 2024-06-12 | 392,500.00 | 392,500.00 | 386,000.00 | 388,500.00 | 37,109.52 | 2,380 |
| 2024-06-11 | 388,000.00 | 390,000.00 | 388,000.00 | 388,500.00 | 37,109.52 | 3,950 |
| 2024-06-10 | 385,000.00 | 392,000.00 | 385,000.00 | 391,000.00 | 37,348.32 | 1,720 |
| 2024-06-07 | 378,000.00 | 388,000.00 | 378,000.00 | 387,000.00 | 36,966.24 | 4,860 |
| 2024-06-05 | 356,000.00 | 375,500.00 | 356,000.00 | 374,000.00 | 35,724.48 | 3,850 |
| 2024-06-04 | 355,000.00 | 356,500.00 | 355,000.00 | 355,500.00 | 33,957.36 | 5,390 |
| 2024-06-03 | 371,500.00 | 371,500.00 | 360,000.00 | 360,500.00 | 34,434.96 | 12,830 |
| 2024-05-31 | 379,000.00 | 379,000.00 | 371,000.00 | 371,500.00 | 35,485.68 | 3,080 |
| 2024-05-30 | 379,000.00 | 379,000.00 | 377,500.00 | 378,500.00 | 36,154.32 | 2,180 |
| 2024-05-29 | 380,000.00 | 380,000.00 | 378,000.00 | 378,500.00 | 36,154.32 | 790 |
| 2024-05-28 | 378,500.00 | 380,000.00 | 370,000.00 | 380,000.00 | 36,297.60 | 3,650 |
| 2024-05-27 | 382,000.00 | 382,000.00 | 375,000.00 | 379,000.00 | 36,202.08 | 4,220 |
| 2024-05-24 | 394,000.00 | 394,000.00 | 382,500.00 | 382,500.00 | 36,536.40 | 6,360 |
| 2024-05-23 | 397,000.00 | 397,000.00 | 392,000.00 | 395,000.00 | 37,730.40 | 1,960 |
| 2024-05-22 | 397,500.00 | 397,500.00 | 397,000.00 | 397,000.00 | 37,921.44 | 2,520 |
| 2024-05-21 | 397,500.00 | 398,500.00 | 397,500.00 | 398,000.00 | 38,016.96 | 3,830 |
| 2024-05-20 | 405,000.00 | 405,000.00 | 397,000.00 | 397,500.00 | 37,969.20 | 4,890 |
| 2024-05-17 | 400,000.00 | 405,000.00 | 398,500.00 | 405,000.00 | 38,685.60 | 6,640 |
| 2024-05-16 | 403,000.00 | 403,000.00 | 399,000.00 | 399,000.00 | 38,112.48 | 2,920 |
| 2024-05-14 | 407,500.00 | 407,500.00 | 403,500.00 | 404,000.00 | 38,590.08 | 2,190 |
| 2024-05-13 | 410,500.00 | 410,500.00 | 407,500.00 | 407,500.00 | 38,924.40 | 4,520 |
| 2024-05-10 | 415,000.00 | 415,000.00 | 411,000.00 | 413,000.00 | 39,449.76 | 5,340 |
| 2024-05-09 | 418,500.00 | 418,500.00 | 409,000.00 | 414,000.00 | 39,545.28 | 3,340 |
| 2024-05-08 | 425,000.00 | 425,000.00 | 418,000.00 | 418,500.00 | 39,975.12 | 4,740 |
| 2024-05-07 | 426,000.00 | 426,000.00 | 423,000.00 | 423,000.00 | 40,404.96 | 7,140 |
| 2024-05-03 | 425,500.00 | 428,500.00 | 425,000.00 | 426,000.00 | 40,691.52 | 5,310 |
| 2024-05-02 | 426,500.00 | 426,500.00 | 422,000.00 | 425,500.00 | 40,643.76 | 9,050 |
| 2024-04-30 | 430,000.00 | 430,000.00 | 421,000.00 | 422,000.00 | 40,309.44 | 3,300 |
| 2024-04-29 | 406,000.00 | 423,000.00 | 406,000.00 | 417,500.00 | 39,879.60 | 1,930 |
| 2024-04-26 | 399,500.00 | 404,000.00 | 399,500.00 | 404,000.00 | 38,590.08 | 3,010 |
| 2024-04-25 | 397,000.00 | 401,000.00 | 397,000.00 | 399,000.00 | 38,112.48 | 2,600 |
| 2024-04-24 | 404,000.00 | 404,000.00 | 399,500.00 | 400,000.00 | 38,208.00 | 1,790 |
| 2024-04-23 | 407,500.00 | 407,500.00 | 400,000.00 | 404,500.00 | 38,637.84 | 1,530 |
| 2024-04-22 | 400,500.00 | 400,500.00 | 399,000.00 | 399,500.00 | 38,160.24 | 3,140 |
| 2024-04-19 | 407,500.00 | 407,500.00 | 401,000.00 | 401,500.00 | 38,351.28 | 2,090 |
| 2024-04-18 | 400,000.00 | 402,000.00 | 399,500.00 | 402,000.00 | 38,399.04 | 3,020 |
| 2024-04-17 | 380,000.00 | 400,000.00 | 380,000.00 | 399,000.00 | 38,112.48 | 3,960 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,433.0000 KRW |
| 2024-12-27 | 105.0000 KRW |
| 2023-12-27 | 1,050.0000 KRW |
| 2022-12-28 | 1,037.6488 KRW |
| 2021-12-29 | 1,037.6488 KRW |
| 2020-12-29 | 1,037.6488 KRW |
| 2019-12-27 | 1,037.6488 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.