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
2022-08-01	202,551.28	204,033.36	202,551.28	204,033.36	19,340.49	425
2022-07-29	203,539.33	203,539.33	198,599.06	203,045.30	19,246.84	1,123
2022-07-28	203,539.33	204,527.39	202,057.25	203,539.33	19,293.67	1,913
2022-07-27	201,563.22	203,045.30	201,563.22	203,045.30	19,246.84	466
2022-07-26	200,575.17	201,563.22	197,611.00	201,563.22	19,106.35	1,164
2022-07-25	200,575.17	200,575.17	195,634.89	200,081.14	18,965.86	749
2022-07-22	200,575.17	200,575.17	199,587.11	200,081.14	18,965.86	486
2022-07-21	197,611.00	197,611.00	195,634.89	197,611.00	18,731.71	1,265
2022-07-20	196,622.95	197,611.00	196,622.95	197,611.00	18,731.71	567
2022-07-19	196,128.92	196,622.95	194,152.81	196,622.95	18,638.06	911
2022-07-18	193,658.78	196,622.95	193,658.78	196,622.95	18,638.06	1,538
2022-07-15	193,658.78	194,152.81	193,164.75	194,152.81	18,403.91	850
2022-07-14	196,622.95	196,622.95	194,152.81	194,152.81	18,403.91	1,194
2022-07-13	197,611.00	197,611.00	194,152.81	197,611.00	18,731.71	961
2022-07-12	198,105.03	198,105.03	195,140.86	198,105.03	18,778.54	152
2022-07-11	197,116.97	198,105.03	196,622.95	198,105.03	18,778.54	587
2022-07-08	195,140.86	197,611.00	195,140.86	197,116.97	18,684.88	769
2022-07-07	198,105.03	198,105.03	197,611.00	197,611.00	18,731.71	101
2022-07-06	198,599.06	198,599.06	189,212.53	198,105.03	18,778.54	1,053
2022-07-05	198,599.06	201,069.19	197,611.00	201,069.19	19,059.52	840
2022-07-04	199,093.08	201,069.19	197,611.00	198,599.06	18,825.37	1,275
2022-07-01	199,587.11	202,551.28	199,093.08	202,551.28	19,200.01	253
2022-06-30	199,587.11	199,587.11	199,587.11	199,587.11	18,919.03	678
2022-06-29	198,599.06	199,093.08	198,599.06	199,093.08	18,872.20	202
2022-06-28	195,634.89	198,599.06	195,634.89	198,599.06	18,825.37	142
2022-06-27	197,116.97	197,611.00	194,646.84	197,611.00	18,731.71	577
2022-06-24	193,658.78	197,611.00	193,658.78	197,116.97	18,684.88	1,478
2022-06-23	203,045.30	203,045.30	194,646.84	197,611.00	18,731.71	2,024
2022-06-22	205,021.41	205,021.41	200,575.17	203,045.30	19,246.84	2,318
2022-06-21	207,985.58	207,985.58	204,033.36	204,033.36	19,340.49	1,710
2022-06-20	207,985.58	210,455.72	206,503.50	208,479.61	19,761.96	2,773
2022-06-17	200,081.14	209,467.66	200,081.14	209,467.66	19,855.62	4,089
2022-06-16	207,491.55	207,491.55	205,515.44	206,997.52	19,621.47	354
2022-06-15	204,033.36	206,503.50	202,551.28	205,021.41	19,434.15	587
2022-06-14	204,527.39	205,021.41	201,563.22	204,527.39	19,387.32	2,753
2022-06-13	205,515.44	206,503.50	203,045.30	206,503.50	19,574.64	1,407
2022-06-10	206,503.50	207,491.55	205,515.44	207,491.55	19,668.30	1,326
2022-06-09	207,491.55	208,479.61	206,503.50	208,479.61	19,761.96	1,832
2022-06-08	210,949.74	211,443.77	210,949.74	210,949.74	19,996.10	192
2022-06-07	209,961.69	210,949.74	209,467.66	210,949.74	19,996.10	455
2022-06-03	209,961.69	210,455.72	209,467.66	210,455.72	19,949.28	374
2022-06-02	208,973.63	209,467.66	207,985.58	209,467.66	19,855.62	1,032
2022-05-31	207,985.58	210,455.72	207,985.58	208,479.61	19,761.96	1,457
2022-05-30	207,491.55	208,973.63	207,491.55	208,973.63	19,808.79	972
2022-05-27	207,985.58	207,985.58	206,503.50	206,997.52	19,621.47	466
2022-05-26	207,985.58	207,985.58	206,009.47	207,985.58	19,715.13	729
2022-05-25	210,455.72	210,455.72	206,503.50	207,985.58	19,715.13	800
2022-05-24	210,455.72	210,455.72	207,985.58	207,985.58	19,715.13	1,144
2022-05-23	209,467.66	210,949.74	209,467.66	210,949.74	19,996.10	1,670
2022-05-20	210,455.72	210,455.72	206,503.50	208,973.63	19,808.79	1,569
2022-05-19	206,009.47	206,503.50	204,527.39	206,503.50	19,574.64	881
2022-05-18	203,045.30	206,009.47	203,045.30	206,009.47	19,527.81	800
2022-05-17	206,997.52	206,997.52	204,033.36	206,009.47	19,527.81	486
2022-05-16	207,491.55	207,491.55	204,033.36	205,515.44	19,480.98	769
2022-05-13	198,105.03	201,563.22	198,105.03	199,093.08	18,872.20	1,215
2022-05-12	200,575.17	200,575.17	198,105.03	198,105.03	18,778.54	1,093
2022-05-11	202,551.28	202,551.28	197,611.00	199,587.11	18,919.03	3,198
2022-05-10	196,128.92	201,069.19	196,128.92	201,069.19	19,059.52	1,842
2022-05-09	197,611.00	199,093.08	197,611.00	197,611.00	18,731.71	931
2022-05-06	205,515.44	205,515.44	198,599.06	198,599.06	18,825.37	2,206

← NewerPage 18 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.