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
2022-10-31	196,128.92	200,575.17	196,128.92	200,575.17	19,012.69	860
2022-10-28	197,611.00	200,575.17	197,611.00	199,093.08	18,872.20	1,599
2022-10-27	199,587.11	199,587.11	198,105.03	198,105.03	18,778.54	1,599
2022-10-26	194,152.81	199,093.08	192,670.73	198,599.06	18,825.37	1,397
2022-10-25	198,599.06	198,599.06	194,646.84	194,646.84	18,450.74	1,700
2022-10-24	200,081.14	201,069.19	196,622.95	196,622.95	18,638.06	1,974
2022-10-21	199,587.11	200,081.14	198,599.06	200,081.14	18,965.86	526
2022-10-20	197,611.00	199,587.11	197,611.00	199,093.08	18,872.20	830
2022-10-19	199,587.11	200,575.17	197,611.00	197,611.00	18,731.71	1,498
2022-10-18	200,575.17	200,575.17	199,587.11	200,081.14	18,965.86	1,184
2022-10-17	199,093.08	199,093.08	198,105.03	198,105.03	18,778.54	1,194
2022-10-14	199,587.11	199,587.11	199,093.08	199,093.08	18,872.20	719
2022-10-13	199,587.11	199,587.11	198,599.06	198,599.06	18,825.37	1,134
2022-10-12	204,527.39	204,527.39	203,045.30	203,539.33	19,293.67	2,429
2022-10-11	200,575.17	205,021.41	200,575.17	205,021.41	19,434.15	1,093
2022-10-07	206,997.52	206,997.52	206,503.50	206,997.52	19,621.47	1,144
2022-10-06	206,503.50	206,997.52	206,503.50	206,997.52	19,621.47	1,974
2022-10-05	204,527.39	206,997.52	204,527.39	206,503.50	19,574.64	4,089
2022-10-04	205,515.44	205,515.44	200,575.17	204,033.36	19,340.49	1,710
2022-09-30	200,081.14	200,081.14	198,599.06	200,081.14	18,965.86	1,670
2022-09-29	199,587.11	200,575.17	199,093.08	200,575.17	19,012.69	1,538
2022-09-28	199,587.11	199,587.11	196,622.95	196,622.95	18,638.06	2,419
2022-09-27	199,587.11	199,587.11	199,093.08	199,587.11	18,919.03	1,265
2022-09-26	204,527.39	204,527.39	197,611.00	199,587.11	18,919.03	2,429
2022-09-23	207,985.58	207,985.58	206,997.52	206,997.52	19,621.47	1,376
2022-09-22	227,252.65	242,073.48	197,611.00	209,467.66	19,855.62	16,345
2022-09-21	239,603.34	239,603.34	221,818.35	222,312.38	21,073.18	4,919
2022-09-20	234,663.06	243,061.53	234,663.06	240,097.37	22,759.03	10,414
2022-09-19	236,639.17	236,639.17	234,169.04	234,663.06	22,243.91	5,900
2022-09-16	214,407.94	227,746.68	214,407.94	227,746.68	21,588.30	4,423
2022-09-15	218,854.18	218,854.18	216,384.05	218,360.16	20,698.54	374
2022-09-14	218,854.18	219,348.21	218,360.16	218,360.16	20,698.54	1,488
2022-09-13	216,384.05	218,360.16	215,395.99	218,360.16	20,698.54	1,407
2022-09-08	213,419.88	215,890.02	213,419.88	215,395.99	20,417.57	1,842
2022-09-07	213,913.91	217,372.10	213,913.91	216,878.07	20,558.06	5,566
2022-09-06	215,890.02	215,890.02	212,925.85	213,913.91	20,277.08	1,255
2022-09-05	210,949.74	210,949.74	210,949.74	210,949.74	19,996.10	202
2022-09-02	211,443.77	211,443.77	210,455.72	210,949.74	19,996.10	273
2022-09-01	210,455.72	211,443.77	210,455.72	211,443.77	20,042.93	415
2022-08-31	210,455.72	210,949.74	209,961.69	210,949.74	19,996.10	992
2022-08-30	209,467.66	210,455.72	209,467.66	210,455.72	19,949.28	486
2022-08-29	209,467.66	209,961.69	208,479.61	209,961.69	19,902.45	334
2022-08-26	210,455.72	211,443.77	210,455.72	211,443.77	20,042.93	698
2022-08-25	210,455.72	212,431.83	210,455.72	210,949.74	19,996.10	425
2022-08-24	208,479.61	210,455.72	207,985.58	210,455.72	19,949.28	870
2022-08-23	207,491.55	209,467.66	206,503.50	208,973.63	19,808.79	1,073
2022-08-22	207,491.55	209,467.66	207,491.55	209,467.66	19,855.62	972
2022-08-19	208,973.63	208,973.63	207,985.58	208,973.63	19,808.79	496
2022-08-18	209,961.69	209,961.69	204,527.39	207,985.58	19,715.13	2,095
2022-08-17	211,443.77	211,443.77	209,467.66	209,961.69	19,902.45	374
2022-08-16	210,949.74	210,949.74	207,985.58	210,455.72	19,949.28	172
2022-08-12	210,455.72	211,443.77	208,479.61	211,443.77	20,042.93	1,194
2022-08-11	210,949.74	210,949.74	209,467.66	210,455.72	19,949.28	2,743
2022-08-10	209,467.66	210,455.72	208,479.61	210,455.72	19,949.28	1,235
2022-08-09	206,503.50	209,467.66	206,009.47	209,467.66	19,855.62	223
2022-08-08	208,973.63	209,467.66	207,491.55	208,973.63	19,808.79	1,660
2022-08-05	208,973.63	208,973.63	207,985.58	207,985.58	19,715.13	1,194
2022-08-04	210,949.74	210,949.74	207,491.55	208,973.63	19,808.79	506
2022-08-03	206,503.50	206,503.50	206,009.47	206,009.47	19,527.81	304
2022-08-02	204,527.39	207,491.55	204,527.39	206,503.50	19,574.64	1,903

← NewerPage 17 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.