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
2023-07-21	235,000.00	246,000.00	235,000.00	246,000.00	23,419.35	6,570
2023-07-20	229,500.00	237,000.00	229,500.00	234,500.00	22,324.54	2,640
2023-07-19	238,000.00	238,000.00	228,000.00	229,500.00	21,848.54	10,500
2023-07-18	243,000.00	243,000.00	230,000.00	232,500.00	22,134.14	45,140
2023-07-17	263,000.00	263,000.00	257,500.00	257,500.00	24,514.15	19,660
2023-07-14	268,500.00	271,000.00	260,000.00	260,000.00	24,752.16	19,840
2023-07-13	282,500.00	283,500.00	269,000.00	271,000.00	25,799.36	10,990
2023-07-12	270,000.00	289,000.00	270,000.00	281,000.00	26,751.37	4,490
2023-07-11	270,000.00	272,500.00	270,000.00	270,000.00	25,704.16	5,430
2023-07-10	275,000.00	275,000.00	267,000.00	270,500.00	25,751.76	12,690
2023-07-07	276,500.00	279,000.00	275,000.00	275,000.00	26,180.16	3,150
2023-07-06	275,500.00	276,000.00	275,000.00	275,000.00	26,180.16	8,510
2023-07-05	269,000.00	277,000.00	269,000.00	276,000.00	26,275.36	2,710
2023-07-04	280,000.00	280,000.00	268,000.00	272,000.00	25,894.56	16,730
2023-07-03	283,500.00	284,500.00	279,000.00	280,500.00	26,703.77	14,520
2023-06-30	290,500.00	292,000.00	290,000.00	292,000.00	27,798.57	11,340
2023-06-29	289,500.00	293,000.00	289,500.00	291,500.00	27,750.97	5,570
2023-06-28	298,500.00	299,500.00	288,000.00	289,500.00	27,560.57	10,460
2023-06-27	291,000.00	300,000.00	291,000.00	298,000.00	28,369.78	11,870
2023-06-26	280,000.00	290,500.00	280,000.00	290,500.00	27,655.77	12,900
2023-06-23	281,500.00	281,500.00	280,000.00	280,500.00	26,703.77	10,560
2023-06-22	275,500.00	281,500.00	275,500.00	279,000.00	26,560.97	33,080
2023-06-21	275,000.00	276,000.00	275,000.00	275,500.00	26,227.76	14,470
2023-06-20	255,500.00	276,000.00	255,500.00	276,000.00	26,275.36	128,130
2023-06-19	298,000.00	300,000.00	298,000.00	298,000.00	28,369.78	9,090
2023-06-16	297,500.00	297,500.00	295,500.00	295,500.00	28,131.78	1,590
2023-06-15	291,000.00	296,500.00	291,000.00	296,500.00	28,226.98	2,040
2023-06-14	293,500.00	294,000.00	291,500.00	291,500.00	27,750.97	3,030
2023-06-13	291,500.00	295,500.00	291,500.00	293,500.00	27,941.38	1,270
2023-06-12	294,500.00	296,000.00	285,000.00	291,500.00	27,750.97	5,290
2023-06-09	284,500.00	292,000.00	284,500.00	288,500.00	27,465.37	1,340
2023-06-08	269,000.00	284,000.00	269,000.00	284,000.00	27,036.97	14,610
2023-06-07	296,500.00	296,500.00	255,000.00	255,000.00	24,276.15	21,050
2023-06-05	297,000.00	300,000.00	297,000.00	298,500.00	28,417.38	1,980
2023-06-02	300,000.00	305,500.00	299,500.00	300,000.00	28,560.18	910
2023-06-01	299,500.00	300,000.00	297,000.00	300,000.00	28,560.18	450
2023-05-31	299,000.00	300,000.00	294,000.00	299,500.00	28,512.58	790
2023-05-30	295,000.00	301,000.00	295,000.00	299,000.00	28,464.98	3,970
2023-05-26	312,500.00	312,500.00	301,500.00	302,000.00	28,750.58	7,710
2023-05-25	313,000.00	315,000.00	312,500.00	312,500.00	29,750.19	2,770
2023-05-24	313,000.00	313,000.00	312,500.00	313,000.00	29,797.79	1,100
2023-05-23	307,000.00	312,500.00	307,000.00	311,000.00	29,607.39	1,300
2023-05-22	306,000.00	307,000.00	306,000.00	307,000.00	29,226.58	670
2023-05-19	303,000.00	307,000.00	303,000.00	307,000.00	29,226.58	980
2023-05-18	298,000.00	307,000.00	298,000.00	303,000.00	28,845.78	360
2023-05-17	299,000.00	300,000.00	298,000.00	298,500.00	28,417.38	1,520
2023-05-16	302,000.00	302,000.00	300,000.00	300,000.00	28,560.18	1,830
2023-05-15	302,000.00	305,000.00	302,000.00	302,000.00	28,750.58	1,680
2023-05-12	302,000.00	308,000.00	302,000.00	305,000.00	29,036.18	1,500
2023-05-11	305,000.00	310,000.00	305,000.00	309,500.00	29,464.58	290
2023-05-10	304,000.00	305,000.00	301,000.00	305,000.00	29,036.18	1,650
2023-05-09	308,000.00	308,000.00	303,500.00	306,500.00	29,178.98	540
2023-05-08	311,000.00	321,000.00	305,000.00	310,000.00	29,512.18	2,150
2023-05-04	311,000.00	314,500.00	310,500.00	311,000.00	29,607.39	2,100
2023-05-03	304,320.94	310,249.27	304,320.94	308,767.19	29,394.82	1,579
2023-05-02	303,826.91	306,297.05	303,826.91	304,814.97	29,018.57	4,645
2023-04-28	299,380.67	300,862.75	291,476.23	299,380.67	28,501.22	2,075
2023-04-27	288,018.03	295,428.45	287,524.01	295,428.45	28,124.96	617
2023-04-26	286,535.95	289,006.09	286,535.95	287,524.01	27,372.46	1,812
2023-04-25	293,452.34	293,452.34	286,535.95	286,535.95	27,278.39	2,399

← NewerPage 14 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.