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
2023-04-24	299,380.67	299,380.67	292,958.31	292,958.31	27,889.81	3,036
2023-04-21	297,404.56	299,380.67	297,404.56	299,380.67	28,501.22	911
2023-04-20	295,922.47	304,320.94	295,922.47	299,380.67	28,501.22	435
2023-04-19	297,404.56	301,356.78	293,946.36	293,946.36	27,983.87	638
2023-04-18	289,500.12	297,404.56	289,500.12	297,404.56	28,313.09	1,498
2023-04-17	306,297.05	306,297.05	288,018.03	297,404.56	28,313.09	2,500
2023-04-14	297,404.56	298,392.61	296,416.50	296,416.50	28,219.03	10,273
2023-04-13	299,380.67	299,874.69	297,404.56	297,404.56	28,313.09	4,625
2023-04-12	304,320.94	304,814.97	303,332.89	304,320.94	28,971.53	6,002
2023-04-11	309,261.22	309,261.22	304,814.97	304,814.97	29,018.57	3,239
2023-04-10	316,177.60	316,177.60	309,261.22	309,261.22	29,441.85	4,322
2023-04-07	317,165.66	317,659.68	317,165.66	317,659.68	30,241.39	1,275
2023-04-06	322,599.96	322,599.96	311,237.33	317,659.68	30,241.39	4,737
2023-04-05	329,516.34	329,516.34	328,528.29	328,528.29	31,276.09	4,463
2023-04-04	330,010.37	330,010.37	329,516.34	329,516.34	31,370.15	3,704
2023-04-03	332,974.54	334,950.65	329,516.34	330,010.37	31,417.18	10,860
2023-03-31	339,890.92	341,373.00	240,097.37	330,998.43	31,511.25	29,533
2023-03-30	340,384.95	340,878.98	339,396.89	339,890.92	32,357.82	1,559
2023-03-29	332,974.54	335,938.70	332,974.54	335,444.67	31,934.53	4,160
2023-03-28	327,046.21	334,456.62	327,046.21	332,974.54	31,699.37	3,289
2023-03-27	320,129.82	320,129.82	317,165.66	317,659.68	30,241.39	972
2023-03-24	312,225.38	320,129.82	312,225.38	320,129.82	30,476.55	1,407
2023-03-23	323,093.99	326,058.15	322,105.93	323,588.01	30,805.77	2,004
2023-03-22	322,599.96	324,082.04	322,599.96	324,082.04	30,852.80	1,660
2023-03-21	326,058.15	326,058.15	322,599.96	322,599.96	30,711.71	3,745
2023-03-20	316,177.60	323,093.99	315,189.55	322,599.96	30,711.71	4,656
2023-03-17	321,117.88	326,058.15	321,117.88	321,611.90	30,617.64	2,783
2023-03-16	316,177.60	316,177.60	313,213.44	315,189.55	30,006.23	9,564
2023-03-15	317,165.66	325,070.10	312,225.38	318,153.71	30,288.42	4,524
2023-03-14	324,082.04	324,082.04	317,165.66	317,165.66	30,194.36	4,322
2023-03-13	326,058.15	329,516.34	323,093.99	325,070.10	30,946.87	10,566
2023-03-10	347,795.36	347,795.36	328,034.26	333,962.59	31,793.44	5,050
2023-03-09	337,420.78	340,878.98	336,432.73	340,878.98	32,451.88	1,751
2023-03-08	337,420.78	345,819.25	337,420.78	339,890.92	32,357.82	1,579
2023-03-07	334,950.65	340,384.95	334,950.65	334,950.65	31,887.50	5,749
2023-03-06	330,010.37	338,408.84	330,010.37	333,962.59	31,793.44	3,633
2023-03-03	345,819.25	353,723.69	327,540.23	329,022.32	31,323.12	4,362
2023-03-02	353,723.69	353,723.69	344,831.20	345,819.25	32,922.20	4,261
2023-02-28	343,349.11	353,723.69	343,349.11	353,723.69	33,674.71	6,123
2023-02-27	344,831.20	344,831.20	338,902.87	342,855.09	32,640.01	10,546
2023-02-24	336,926.76	344,831.20	336,926.76	344,831.20	32,828.14	5,992
2023-02-23	330,998.43	347,795.36	330,998.43	343,349.11	32,687.04	5,131
2023-02-22	343,349.11	343,349.11	330,998.43	337,914.81	32,169.69	8,309
2023-02-21	365,580.35	375,460.90	343,349.11	352,735.64	33,580.64	18,754
2023-02-20	320,623.85	386,823.53	320,623.85	365,580.35	34,803.47	40,301
2023-02-17	299,380.67	318,153.71	297,404.56	318,153.71	30,288.42	20,667
2023-02-16	286,535.95	299,380.67	286,535.95	296,416.50	28,219.03	22,883
2023-02-15	272,703.18	282,583.73	272,703.18	282,583.73	26,902.14	10,252
2023-02-14	273,197.21	274,185.26	267,268.88	272,703.18	25,961.51	8,279
2023-02-13	256,400.27	270,727.07	256,400.27	270,727.07	25,773.38	25,262
2023-02-10	253,436.11	254,918.19	252,942.08	253,436.11	24,127.27	17,813
2023-02-09	276,655.40	277,643.46	261,834.58	261,834.58	24,926.81	13,461
2023-02-08	253,436.11	274,679.29	253,436.11	268,750.96	25,585.25	27,630
2023-02-07	252,448.05	256,400.27	249,483.89	251,954.03	23,986.17	13,633
2023-02-06	253,930.14	253,930.14	249,483.89	252,448.05	24,033.20	25,333
2023-02-03	256,894.30	256,894.30	249,977.92	252,448.05	24,033.20	16,679
2023-02-02	251,954.03	255,412.22	251,954.03	254,918.19	24,268.36	35,970
2023-02-01	248,001.81	249,483.89	248,001.81	249,483.89	23,751.01	26,021
2023-01-31	247,013.75	248,989.86	247,013.75	248,001.81	23,609.92	22,863
2023-01-30	246,519.72	247,507.78	246,519.72	247,507.78	23,562.89	15,870

← NewerPage 15 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.