Namyang Dairy Products Co Ltd Peffered Series 1 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-17	333,500.00	335,000.00	332,500.00	332,500.00	31,760.40	5,960
2024-01-16	332,000.00	334,500.00	332,000.00	334,500.00	31,951.44	5,200
2024-01-15	337,500.00	337,500.00	331,500.00	336,500.00	32,142.48	13,510
2024-01-12	344,500.00	344,500.00	337,000.00	339,000.00	32,381.28	10,140
2024-01-11	353,000.00	355,000.00	344,500.00	344,500.00	32,906.64	7,990
2024-01-10	354,500.00	359,000.00	354,000.00	356,500.00	34,052.88	9,250
2024-01-09	356,000.00	359,000.00	356,000.00	357,500.00	34,148.40	9,300
2024-01-08	356,500.00	357,500.00	356,000.00	356,000.00	34,005.12	10,870
2024-01-05	365,000.00	366,000.00	355,500.00	355,500.00	33,957.36	24,500
2024-01-04	350,500.00	358,000.00	339,000.00	350,000.00	33,432.00	57,680
2024-01-03	336,500.00	344,500.00	336,500.00	342,500.00	32,715.60	23,050
2024-01-02	350,000.00	355,000.00	350,000.00	355,000.00	33,909.60	23,610
2023-12-28	324,000.00	335,000.00	324,000.00	335,000.00	31,999.20	22,070
2023-12-27	322,500.00	323,500.00	322,000.00	323,000.00	30,852.96	22,140
2023-12-26	306,000.00	316,000.00	306,000.00	314,000.00	29,892.99	36,780
2023-12-22	280,000.00	325,500.00	280,000.00	294,000.00	27,988.98	64,890
2023-12-21	258,000.00	258,000.00	256,000.00	258,000.00	24,561.75	1,760
2023-12-20	256,000.00	258,500.00	256,000.00	258,500.00	24,609.35	620
2023-12-19	256,000.00	258,500.00	256,000.00	258,500.00	24,609.35	2,850
2023-12-18	256,500.00	258,500.00	256,000.00	258,500.00	24,609.35	870
2023-12-15	256,500.00	260,000.00	256,500.00	258,000.00	24,561.75	1,260
2023-12-14	252,500.00	257,000.00	252,500.00	257,000.00	24,466.55	1,750
2023-12-13	255,000.00	255,000.00	253,500.00	254,000.00	24,180.95	540
2023-12-12	254,500.00	255,000.00	253,000.00	254,500.00	24,228.55	1,580
2023-12-11	253,500.00	255,000.00	253,500.00	254,500.00	24,228.55	1,810
2023-12-08	253,000.00	254,500.00	253,000.00	253,500.00	24,133.35	560
2023-12-07	252,000.00	253,500.00	252,000.00	253,000.00	24,085.75	640
2023-12-06	253,000.00	253,000.00	249,500.00	251,000.00	23,895.35	1,200
2023-12-05	254,000.00	255,000.00	253,000.00	253,000.00	24,085.75	590
2023-12-04	249,500.00	254,000.00	249,500.00	254,000.00	24,180.95	2,080
2023-12-01	256,500.00	256,500.00	254,500.00	254,500.00	24,228.55	950
2023-11-30	252,000.00	254,000.00	252,000.00	254,000.00	24,180.95	1,090
2023-11-29	252,000.00	254,000.00	252,000.00	253,500.00	24,133.35	670
2023-11-28	250,000.00	252,000.00	250,000.00	252,000.00	23,990.55	1,500
2023-11-27	254,000.00	256,000.00	251,000.00	251,000.00	23,895.35	4,130
2023-11-24	251,000.00	253,500.00	250,000.00	253,500.00	24,133.35	4,460
2023-11-23	252,000.00	252,000.00	250,000.00	251,500.00	23,942.95	1,040
2023-11-22	251,500.00	251,500.00	250,000.00	251,500.00	23,942.95	1,070
2023-11-21	251,500.00	252,500.00	250,000.00	250,000.00	23,800.15	1,820
2023-11-20	251,500.00	252,500.00	251,500.00	252,500.00	24,038.15	2,630
2023-11-17	251,500.00	253,000.00	251,500.00	251,500.00	23,942.95	1,590
2023-11-16	253,000.00	253,000.00	250,000.00	251,500.00	23,942.95	1,560
2023-11-15	250,500.00	253,000.00	250,000.00	253,000.00	24,085.75	1,480
2023-11-14	250,500.00	250,500.00	249,500.00	250,500.00	23,847.75	1,140
2023-11-13	248,000.00	250,000.00	248,000.00	250,000.00	23,800.15	1,360
2023-11-10	244,500.00	249,000.00	244,500.00	248,000.00	23,609.75	3,010
2023-11-09	249,500.00	250,000.00	249,000.00	249,500.00	23,752.55	740
2023-11-08	250,000.00	250,000.00	249,000.00	249,000.00	23,704.95	870
2023-11-07	241,500.00	251,500.00	241,500.00	250,000.00	23,800.15	1,180
2023-11-06	251,000.00	251,500.00	246,000.00	246,500.00	23,466.95	3,490
2023-11-03	248,000.00	250,000.00	248,000.00	249,000.00	23,704.95	3,480
2023-11-02	249,000.00	250,500.00	248,000.00	250,500.00	23,847.75	2,180
2023-11-01	250,000.00	250,500.00	249,500.00	250,000.00	23,800.15	3,900
2023-10-31	250,000.00	250,000.00	249,000.00	250,000.00	23,800.15	2,160
2023-10-30	251,500.00	252,000.00	251,000.00	251,000.00	23,895.35	1,730
2023-10-27	248,000.00	252,000.00	248,000.00	251,000.00	23,895.35	4,860
2023-10-26	247,000.00	251,500.00	247,000.00	251,000.00	23,895.35	800
2023-10-25	252,000.00	252,500.00	251,500.00	252,500.00	24,038.15	1,230
2023-10-24	244,500.00	251,000.00	244,500.00	251,000.00	23,895.35	3,750
2023-10-23	253,000.00	253,500.00	251,000.00	252,000.00	23,990.55	1,400

← NewerPage 12 of 21 · 1,214 trading daysOlder →

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.