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
2023-01-27	246,519.72	247,013.75	246,025.70	247,013.75	23,515.86	8,066
2023-01-26	250,965.97	250,965.97	247,013.75	247,013.75	23,515.86	7,864
2023-01-25	251,954.03	251,954.03	250,965.97	250,965.97	23,892.11	8,097
2023-01-20	251,954.03	251,954.03	250,965.97	251,460.00	23,939.14	5,526
2023-01-19	256,400.27	256,400.27	251,954.03	251,954.03	23,986.17	5,475
2023-01-18	255,412.22	256,894.30	252,942.08	253,436.11	24,127.27	5,880
2023-01-17	247,507.78	255,412.22	247,507.78	254,918.19	24,268.36	9,099
2023-01-16	254,918.19	263,316.66	253,930.14	253,930.14	24,174.30	16,588
2023-01-13	246,025.70	247,013.75	239,109.31	244,049.59	23,233.67	3,603
2023-01-12	227,252.65	246,519.72	227,252.65	244,049.59	23,233.67	9,250
2023-01-11	225,770.57	229,228.76	225,276.54	227,252.65	21,634.59	2,581
2023-01-10	225,276.54	225,770.57	225,276.54	225,770.57	21,493.49	2,965
2023-01-09	225,770.57	225,770.57	225,276.54	225,770.57	21,493.49	830
2023-01-06	222,312.38	226,758.62	222,312.38	225,770.57	21,493.49	1,093
2023-01-05	222,806.40	227,252.65	222,312.38	226,758.62	21,587.56	1,852
2023-01-04	226,264.60	226,264.60	221,324.32	222,806.40	21,211.30	2,996
2023-01-03	226,264.60	227,746.68	225,276.54	226,264.60	21,540.52	4,929
2022-12-29	236,145.15	239,603.34	236,145.15	239,603.34	22,810.38	2,328
2022-12-28	239,109.31	241,085.42	238,615.28	240,097.37	22,857.41	810
2022-12-27	236,145.15	242,073.48	236,145.15	241,085.42	22,852.69	2,297
2022-12-26	235,157.09	236,145.15	234,663.06	236,145.15	22,384.40	2,773
2022-12-23	232,192.93	234,169.04	231,698.90	233,675.01	22,150.25	2,024
2022-12-22	236,145.15	236,145.15	235,157.09	235,157.09	22,290.74	2,216
2022-12-21	230,216.82	232,686.95	230,216.82	232,686.95	22,056.59	1,457
2022-12-20	226,264.60	228,734.73	226,264.60	228,240.71	21,635.13	870
2022-12-19	223,794.46	227,252.65	223,794.46	227,252.65	21,541.47	1,012
2022-12-16	221,818.35	225,770.57	221,818.35	223,794.46	21,213.67	3,198
2022-12-15	221,324.32	223,794.46	221,324.32	222,312.38	21,073.18	1,710
2022-12-14	222,312.38	223,300.43	221,818.35	222,312.38	21,073.18	3,633
2022-12-13	222,312.38	222,312.38	221,818.35	221,818.35	21,026.35	2,328
2022-12-12	221,818.35	222,312.38	221,324.32	222,312.38	21,073.18	2,125
2022-12-09	211,937.80	221,324.32	211,937.80	221,324.32	20,979.52	2,459
2022-12-08	216,384.05	216,384.05	211,443.77	211,937.80	20,089.76	2,287
2022-12-07	222,806.40	222,806.40	219,842.24	220,830.29	20,932.69	2,702
2022-12-06	221,818.35	222,806.40	220,830.29	222,806.40	21,120.01	749
2022-12-05	214,407.94	223,300.43	214,407.94	222,312.38	21,073.18	2,206
2022-12-02	220,336.27	225,276.54	220,336.27	225,276.54	21,354.15	3,067
2022-12-01	226,758.62	227,252.65	226,758.62	227,252.65	21,541.47	1,285
2022-11-30	218,854.18	225,276.54	218,854.18	223,300.43	21,166.84	2,125
2022-11-29	219,348.21	220,830.29	219,348.21	220,336.27	20,885.86	1,356
2022-11-28	221,324.32	221,324.32	217,866.13	219,348.21	20,792.20	992
2022-11-25	221,324.32	221,324.32	216,384.05	219,348.21	20,792.20	1,710
2022-11-24	213,913.91	218,854.18	213,913.91	218,854.18	20,745.37	1,882
2022-11-23	212,431.83	213,913.91	212,431.83	213,913.91	20,277.08	4,403
2022-11-22	211,443.77	212,925.85	211,443.77	212,925.85	20,183.42	1,548
2022-11-21	214,407.94	216,878.07	212,925.85	212,925.85	20,183.42	2,895
2022-11-18	212,431.83	213,419.88	212,431.83	213,419.88	20,230.25	961
2022-11-17	210,949.74	212,431.83	210,949.74	211,937.80	20,089.76	1,852
2022-11-16	210,455.72	211,443.77	210,455.72	211,443.77	20,042.93	648
2022-11-15	207,985.58	209,467.66	207,985.58	209,467.66	19,855.62	1,123
2022-11-14	206,997.52	206,997.52	206,503.50	206,997.52	19,621.47	1,963
2022-11-11	206,503.50	206,503.50	206,009.47	206,503.50	19,574.64	1,306
2022-11-10	205,515.44	206,503.50	205,515.44	206,503.50	19,574.64	810
2022-11-09	205,021.41	205,515.44	205,021.41	205,515.44	19,480.98	2,378
2022-11-08	205,021.41	205,021.41	203,045.30	204,527.39	19,387.32	2,905
2022-11-07	206,009.47	206,009.47	205,021.41	205,021.41	19,434.15	2,702
2022-11-04	205,021.41	205,021.41	204,527.39	204,527.39	19,387.32	881
2022-11-03	201,069.19	205,021.41	201,069.19	205,021.41	19,434.15	142
2022-11-02	200,575.17	205,021.41	200,575.17	205,021.41	19,434.15	1,012
2022-11-01	201,563.22	205,021.41	201,563.22	205,021.41	19,434.15	1,134

← NewerPage 16 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.