Namyang Dairy Products Co Ltd Peffered Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | 360,500.00 | 395,000.00 | 355,000.00 | 392,000.00 | 37,443.84 | 16,470 |
| 2024-04-15 | 400,000.00 | 400,000.00 | 379,500.00 | 379,500.00 | 36,249.84 | 9,140 |
| 2024-04-12 | 404,500.00 | 404,500.00 | 397,000.00 | 400,000.00 | 38,208.00 | 4,480 |
| 2024-04-11 | 402,500.00 | 410,000.00 | 402,500.00 | 405,500.00 | 38,733.36 | 2,480 |
| 2024-04-09 | 412,000.00 | 413,000.00 | 410,500.00 | 412,000.00 | 39,354.24 | 4,720 |
| 2024-04-08 | 420,000.00 | 420,000.00 | 412,000.00 | 412,000.00 | 39,354.24 | 7,610 |
| 2024-04-05 | 419,000.00 | 423,000.00 | 419,000.00 | 422,500.00 | 40,357.20 | 4,280 |
| 2024-04-04 | 415,000.00 | 419,500.00 | 415,000.00 | 418,000.00 | 39,927.36 | 9,600 |
| 2024-04-03 | 418,000.00 | 418,500.00 | 414,000.00 | 414,000.00 | 39,545.28 | 9,530 |
| 2024-04-02 | 442,000.00 | 442,000.00 | 419,500.00 | 419,500.00 | 40,070.64 | 20,810 |
| 2024-04-01 | 438,000.00 | 441,000.00 | 437,500.00 | 441,000.00 | 42,124.32 | 22,080 |
| 2024-03-29 | 438,000.00 | 440,500.00 | 429,000.00 | 429,000.00 | 40,978.08 | 23,860 |
| 2024-03-28 | 452,000.00 | 452,000.00 | 445,000.00 | 446,000.00 | 42,601.92 | 10,480 |
| 2024-03-27 | 469,000.00 | 469,000.00 | 459,000.00 | 459,000.00 | 43,843.68 | 5,250 |
| 2024-03-26 | 465,500.00 | 470,000.00 | 465,500.00 | 470,000.00 | 44,894.40 | 6,900 |
| 2024-03-25 | 445,500.00 | 455,500.00 | 445,500.00 | 455,500.00 | 43,509.36 | 9,040 |
| 2024-03-22 | 445,000.00 | 445,000.00 | 442,500.00 | 445,000.00 | 42,506.40 | 3,850 |
| 2024-03-21 | 435,000.00 | 444,000.00 | 435,000.00 | 440,500.00 | 42,076.56 | 10,570 |
| 2024-03-20 | 430,500.00 | 444,500.00 | 430,500.00 | 444,000.00 | 42,410.88 | 7,740 |
| 2024-03-19 | 418,000.00 | 427,000.00 | 418,000.00 | 427,000.00 | 40,787.04 | 3,490 |
| 2024-03-18 | 426,000.00 | 426,000.00 | 420,000.00 | 420,500.00 | 40,166.16 | 3,090 |
| 2024-03-15 | 419,000.00 | 425,500.00 | 419,000.00 | 425,500.00 | 40,643.76 | 5,510 |
| 2024-03-14 | 409,000.00 | 415,000.00 | 409,000.00 | 415,000.00 | 39,640.80 | 5,520 |
| 2024-03-13 | 404,000.00 | 404,000.00 | 400,000.00 | 402,500.00 | 38,446.80 | 4,300 |
| 2024-03-12 | 402,500.00 | 402,500.00 | 395,500.00 | 402,000.00 | 38,399.04 | 7,300 |
| 2024-03-11 | 402,500.00 | 404,000.00 | 402,500.00 | 403,000.00 | 38,494.56 | 2,280 |
| 2024-03-08 | 409,500.00 | 410,000.00 | 402,500.00 | 402,500.00 | 38,446.80 | 4,260 |
| 2024-03-07 | 405,000.00 | 410,000.00 | 401,500.00 | 409,500.00 | 39,115.44 | 6,500 |
| 2024-03-06 | 390,000.00 | 399,000.00 | 390,000.00 | 398,000.00 | 38,016.96 | 3,870 |
| 2024-03-05 | 393,000.00 | 396,000.00 | 387,000.00 | 389,000.00 | 37,157.28 | 4,960 |
| 2024-03-04 | 396,000.00 | 396,000.00 | 390,000.00 | 395,500.00 | 37,778.16 | 8,910 |
| 2024-02-29 | 407,000.00 | 407,000.00 | 393,500.00 | 395,500.00 | 37,778.16 | 5,880 |
| 2024-02-28 | 417,000.00 | 417,000.00 | 400,000.00 | 400,000.00 | 38,208.00 | 18,620 |
| 2024-02-27 | 424,000.00 | 424,000.00 | 406,500.00 | 411,000.00 | 39,258.72 | 3,690 |
| 2024-02-26 | 425,000.00 | 425,000.00 | 411,000.00 | 415,000.00 | 39,640.80 | 7,860 |
| 2024-02-23 | 425,000.00 | 425,000.00 | 423,000.00 | 425,000.00 | 40,596.00 | 3,110 |
| 2024-02-22 | 422,000.00 | 425,500.00 | 420,000.00 | 425,000.00 | 40,596.00 | 17,670 |
| 2024-02-21 | 415,000.00 | 425,000.00 | 415,000.00 | 425,000.00 | 40,596.00 | 7,490 |
| 2024-02-20 | 410,000.00 | 416,000.00 | 410,000.00 | 413,500.00 | 39,497.52 | 4,630 |
| 2024-02-19 | 392,000.00 | 413,500.00 | 392,000.00 | 410,000.00 | 39,163.20 | 14,590 |
| 2024-02-16 | 391,500.00 | 397,000.00 | 391,000.00 | 395,000.00 | 37,730.40 | 4,570 |
| 2024-02-15 | 386,500.00 | 390,000.00 | 386,500.00 | 388,000.00 | 37,061.76 | 2,940 |
| 2024-02-14 | 389,000.00 | 389,000.00 | 383,500.00 | 383,500.00 | 36,631.92 | 10,250 |
| 2024-02-13 | 394,500.00 | 394,500.00 | 388,000.00 | 390,000.00 | 37,252.80 | 5,350 |
| 2024-02-08 | 395,500.00 | 395,500.00 | 391,000.00 | 394,500.00 | 37,682.64 | 4,310 |
| 2024-02-07 | 392,000.00 | 398,000.00 | 392,000.00 | 395,000.00 | 37,730.40 | 4,800 |
| 2024-02-06 | 393,000.00 | 399,500.00 | 393,000.00 | 397,000.00 | 37,921.44 | 6,380 |
| 2024-02-05 | 397,500.00 | 397,500.00 | 388,000.00 | 393,500.00 | 37,587.12 | 9,360 |
| 2024-02-02 | 391,000.00 | 391,000.00 | 383,000.00 | 386,000.00 | 36,870.72 | 6,360 |
| 2024-02-01 | 409,000.00 | 410,000.00 | 387,000.00 | 390,000.00 | 37,252.80 | 9,630 |
| 2024-01-31 | 395,000.00 | 434,500.00 | 395,000.00 | 410,000.00 | 39,163.20 | 20,840 |
| 2024-01-30 | 395,000.00 | 395,000.00 | 382,000.00 | 394,000.00 | 37,634.88 | 6,820 |
| 2024-01-29 | 385,000.00 | 394,500.00 | 385,000.00 | 393,500.00 | 37,587.12 | 13,830 |
| 2024-01-26 | 361,000.00 | 385,000.00 | 361,000.00 | 382,000.00 | 36,488.64 | 15,090 |
| 2024-01-25 | 350,500.00 | 362,000.00 | 350,500.00 | 362,000.00 | 34,578.24 | 16,740 |
| 2024-01-24 | 346,000.00 | 351,500.00 | 346,000.00 | 350,000.00 | 33,432.00 | 8,840 |
| 2024-01-23 | 344,000.00 | 346,000.00 | 338,500.00 | 346,000.00 | 33,049.92 | 4,560 |
| 2024-01-22 | 340,500.00 | 345,500.00 | 340,500.00 | 343,500.00 | 32,811.12 | 5,040 |
| 2024-01-19 | 331,500.00 | 343,000.00 | 331,500.00 | 343,000.00 | 32,763.36 | 5,520 |
| 2024-01-18 | 332,500.00 | 335,000.00 | 330,000.00 | 335,000.00 | 31,999.20 | 6,170 |
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.