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
2022-05-06	205,515.44	205,515.44	198,599.06	198,599.06	18,825.37	2,206
2022-05-04	208,479.61	208,479.61	205,021.41	205,021.41	19,434.15	3,644
2022-05-03	214,407.94	214,407.94	210,949.74	211,937.80	20,089.76	1,204
2022-05-02	203,539.33	214,407.94	203,539.33	214,407.94	20,323.91	1,680
2022-04-29	208,479.61	208,479.61	206,503.50	206,503.50	19,574.64	921
2022-04-28	208,973.63	208,973.63	204,527.39	206,503.50	19,574.64	3,583
2022-04-27	214,407.94	214,407.94	209,467.66	210,949.74	19,996.10	1,619
2022-04-26	214,901.96	215,395.99	214,407.94	214,407.94	20,323.91	1,528
2022-04-25	214,901.96	215,395.99	214,901.96	214,901.96	20,370.74	1,974
2022-04-22	210,949.74	217,372.10	210,949.74	216,878.07	20,558.06	2,115
2022-04-21	217,372.10	217,372.10	212,431.83	212,431.83	20,136.59	2,642
2022-04-20	206,997.52	218,854.18	206,997.52	215,395.99	20,417.57	9,433
2022-04-19	205,021.41	206,009.47	204,527.39	205,515.44	19,480.98	1,589
2022-04-18	198,105.03	205,515.44	198,105.03	204,033.36	19,340.49	6,619
2022-04-15	200,575.17	200,575.17	199,093.08	200,081.14	18,965.86	840
2022-04-14	202,057.25	202,057.25	200,081.14	200,575.17	19,012.69	1,498
2022-04-13	195,634.89	200,081.14	195,634.89	198,105.03	18,778.54	2,986
2022-04-12	195,634.89	195,634.89	195,140.86	195,634.89	18,544.40	2,044
2022-04-11	194,152.81	196,128.92	194,152.81	195,634.89	18,544.40	2,601
2022-04-08	193,164.75	196,622.95	193,164.75	196,128.92	18,591.23	1,103
2022-04-07	196,128.92	196,128.92	193,164.75	193,164.75	18,310.25	2,409
2022-04-06	195,140.86	196,622.95	195,140.86	196,622.95	18,638.06	1,184
2022-04-05	192,670.73	197,116.97	192,670.73	197,116.97	18,684.88	12,935
2022-04-04	191,682.67	193,658.78	191,682.67	193,658.78	18,357.08	2,854
2022-04-01	193,658.78	193,658.78	190,200.59	191,682.67	18,169.76	4,170
2022-03-31	194,152.81	194,152.81	192,670.73	194,152.81	18,403.91	1,336
2022-03-30	194,646.84	194,646.84	194,152.81	194,152.81	18,403.91	5,546
2022-03-29	193,658.78	193,658.78	192,176.70	193,164.75	18,310.25	1,002
2022-03-28	189,212.53	192,670.73	189,212.53	191,682.67	18,169.76	1,478
2022-03-25	189,212.53	189,706.56	188,718.51	189,706.56	17,982.45	1,022
2022-03-24	190,200.59	190,694.62	188,718.51	189,212.53	17,935.62	1,852
2022-03-23	191,188.64	191,682.67	190,694.62	191,188.64	18,122.93	1,548
2022-03-22	191,188.64	191,682.67	190,694.62	191,188.64	18,122.93	1,174
2022-03-21	193,658.78	193,658.78	191,188.64	191,682.67	18,169.76	2,986
2022-03-18	186,742.40	190,200.59	186,742.40	189,706.56	17,982.45	1,569
2022-03-17	188,224.48	189,706.56	187,236.42	188,224.48	17,841.96	2,895
2022-03-16	184,272.26	191,188.64	184,272.26	190,200.59	18,029.27	10,505
2022-03-15	185,260.31	191,682.67	185,260.31	187,730.45	17,795.13	14,058
2022-03-14	184,766.29	185,260.31	183,778.23	185,260.31	17,560.98	7,176
2022-03-11	185,754.34	185,754.34	185,260.31	185,754.34	17,607.81	3,684
2022-03-10	185,754.34	185,754.34	185,260.31	185,754.34	17,607.81	3,188
2022-03-08	186,248.37	186,248.37	185,260.31	185,754.34	17,607.81	5,546
2022-03-07	186,248.37	186,248.37	185,754.34	186,248.37	17,654.64	5,799
2022-03-04	188,718.51	188,718.51	187,730.45	187,730.45	17,795.13	1,437
2022-03-03	188,718.51	189,706.56	187,236.42	189,212.53	17,935.62	1,508
2022-03-02	192,670.73	192,670.73	188,224.48	188,718.51	17,888.79	3,967
2022-02-28	187,236.42	187,730.45	187,236.42	187,730.45	17,795.13	3,107
2022-02-25	188,224.48	188,718.51	188,224.48	188,718.51	17,888.79	1,295
2022-02-24	187,730.45	189,706.56	185,754.34	188,224.48	17,841.96	3,158
2022-02-23	188,224.48	189,706.56	188,224.48	189,706.56	17,982.45	4,008
2022-02-22	187,730.45	189,706.56	186,742.40	189,706.56	17,982.45	2,996
2022-02-21	187,730.45	189,212.53	187,730.45	189,212.53	17,935.62	2,136
2022-02-18	189,212.53	189,212.53	187,730.45	188,718.51	17,888.79	1,943
2022-02-17	190,200.59	190,694.62	189,212.53	189,212.53	17,935.62	4,109
2022-02-16	189,706.56	192,176.70	189,706.56	192,176.70	18,216.59	800
2022-02-15	190,200.59	193,164.75	186,742.40	192,176.70	18,216.59	2,257
2022-02-14	186,742.40	190,200.59	186,742.40	190,200.59	18,029.27	1,022
2022-02-11	190,694.62	191,682.67	190,694.62	190,694.62	18,076.10	2,034
2022-02-10	190,694.62	191,682.67	190,200.59	191,188.64	18,122.93	2,733
2022-02-09	190,694.62	192,176.70	190,694.62	191,188.64	18,122.93	1,629

← NewerPage 19 of 21 · 1,215 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.