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
2023-10-23	253,000.00	253,500.00	251,000.00	252,000.00	23,990.55	1,400
2023-10-20	251,500.00	253,000.00	248,500.00	253,000.00	24,085.75	2,690
2023-10-19	249,000.00	251,500.00	249,000.00	251,000.00	23,895.35	3,240
2023-10-18	248,000.00	250,000.00	248,000.00	250,000.00	23,800.15	3,590
2023-10-17	241,000.00	248,500.00	241,000.00	248,000.00	23,609.75	1,080
2023-10-16	244,000.00	244,000.00	242,500.00	243,500.00	23,181.35	1,650
2023-10-13	242,000.00	244,000.00	242,000.00	244,000.00	23,228.95	1,970
2023-10-12	243,000.00	243,000.00	242,000.00	242,500.00	23,086.14	2,550
2023-10-11	245,000.00	245,000.00	242,000.00	242,000.00	23,038.54	740
2023-10-10	246,000.00	246,000.00	243,500.00	243,500.00	23,181.35	1,050
2023-10-06	247,500.00	247,500.00	245,500.00	245,500.00	23,371.75	1,270
2023-10-05	246,500.00	246,500.00	244,500.00	244,500.00	23,276.55	1,350
2023-10-04	255,000.00	255,000.00	245,000.00	246,500.00	23,466.95	3,240
2023-09-27	250,000.00	250,000.00	248,000.00	248,000.00	23,609.75	1,260
2023-09-26	248,000.00	251,000.00	247,500.00	248,500.00	23,657.35	1,300
2023-09-25	251,000.00	252,000.00	250,000.00	250,000.00	23,800.15	1,100
2023-09-22	254,000.00	254,000.00	251,000.00	251,000.00	23,895.35	1,220
2023-09-21	251,000.00	253,000.00	250,500.00	252,000.00	23,990.55	2,090
2023-09-20	252,000.00	252,000.00	251,000.00	251,000.00	23,895.35	800
2023-09-19	247,000.00	248,500.00	246,500.00	248,000.00	23,609.75	4,440
2023-09-18	238,000.00	244,500.00	238,000.00	244,500.00	23,276.55	3,040
2023-09-15	240,000.00	240,000.00	238,500.00	239,000.00	22,752.94	1,900
2023-09-14	240,500.00	242,500.00	240,000.00	240,000.00	22,848.14	500
2023-09-13	241,000.00	241,000.00	240,000.00	240,000.00	22,848.14	1,340
2023-09-12	240,000.00	242,500.00	240,000.00	242,000.00	23,038.54	1,340
2023-09-11	246,500.00	246,500.00	241,000.00	244,500.00	23,276.55	3,740
2023-09-08	246,000.00	248,000.00	246,000.00	246,500.00	23,466.95	1,180
2023-09-07	246,000.00	246,500.00	244,500.00	246,000.00	23,419.35	4,130
2023-09-06	243,000.00	245,000.00	243,000.00	244,500.00	23,276.55	4,240
2023-09-05	244,500.00	244,500.00	243,500.00	244,000.00	23,228.95	660
2023-09-04	246,000.00	246,000.00	244,500.00	245,500.00	23,371.75	1,090
2023-09-01	246,000.00	246,500.00	245,500.00	246,000.00	23,419.35	670
2023-08-31	245,000.00	245,500.00	244,500.00	245,500.00	23,371.75	1,130
2023-08-30	247,000.00	247,000.00	246,000.00	246,000.00	23,419.35	1,430
2023-08-29	245,000.00	246,500.00	245,000.00	246,500.00	23,466.95	430
2023-08-28	241,000.00	246,500.00	241,000.00	246,500.00	23,466.95	1,090
2023-08-25	243,500.00	247,000.00	242,500.00	247,000.00	23,514.55	2,170
2023-08-24	249,000.00	249,000.00	248,000.00	248,500.00	23,657.35	320
2023-08-23	248,500.00	249,500.00	248,500.00	249,000.00	23,704.95	350
2023-08-22	248,000.00	250,000.00	248,000.00	249,000.00	23,704.95	1,720
2023-08-21	244,000.00	247,500.00	243,500.00	247,500.00	23,562.15	1,820
2023-08-18	242,000.00	245,500.00	242,000.00	244,000.00	23,228.95	2,590
2023-08-17	244,500.00	244,500.00	240,000.00	242,000.00	23,038.54	1,040
2023-08-16	247,000.00	247,000.00	243,500.00	245,000.00	23,324.15	1,050
2023-08-14	244,500.00	247,000.00	244,000.00	247,000.00	23,514.55	4,720
2023-08-11	243,000.00	245,500.00	243,000.00	245,000.00	23,324.15	5,110
2023-08-10	237,000.00	241,500.00	237,000.00	241,500.00	22,990.94	1,410
2023-08-09	236,500.00	239,500.00	236,500.00	239,500.00	22,800.54	590
2023-08-08	232,000.00	236,500.00	231,500.00	236,500.00	22,514.94	1,360
2023-08-07	236,500.00	236,500.00	231,000.00	232,000.00	22,086.54	1,910
2023-08-04	237,000.00	238,500.00	235,500.00	236,500.00	22,514.94	850
2023-08-03	238,000.00	240,500.00	238,000.00	239,000.00	22,752.94	1,100
2023-08-02	241,000.00	241,000.00	240,000.00	240,500.00	22,895.74	3,450
2023-08-01	239,000.00	241,500.00	239,000.00	241,000.00	22,943.34	1,690
2023-07-31	236,000.00	239,000.00	236,000.00	239,000.00	22,752.94	1,890
2023-07-28	231,000.00	237,000.00	231,000.00	237,000.00	22,562.54	1,450
2023-07-27	226,500.00	231,000.00	226,500.00	230,000.00	21,896.14	1,660
2023-07-26	238,500.00	238,500.00	226,000.00	226,500.00	21,562.94	3,890
2023-07-25	241,000.00	241,000.00	232,500.00	232,500.00	22,134.14	3,890
2023-07-24	246,000.00	246,000.00	235,000.00	242,000.00	23,038.54	5,790

← NewerPage 13 of 21 · 1,219 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.