Namyang Dairy Products Co Ltd Peffered Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 31,200.00 | 31,200.00 | 29,050.00 | 30,950.00 | 30,950.00 | 1,186 |
| 2026-07-16 | 30,900.00 | 31,800.00 | 30,700.00 | 31,050.00 | 31,050.00 | 1,813 |
| 2026-07-15 | 30,700.00 | 31,700.00 | 30,450.00 | 30,700.00 | 30,700.00 | 1,524 |
| 2026-07-14 | 31,950.00 | 31,950.00 | 30,000.00 | 30,600.00 | 30,600.00 | 6,641 |
| 2026-07-13 | 32,400.00 | 32,450.00 | 31,100.00 | 32,000.00 | 32,000.00 | 1,363 |
| 2026-07-10 | 30,800.00 | 34,400.00 | 30,500.00 | 32,400.00 | 32,400.00 | 1,852 |
| 2026-07-09 | 31,350.00 | 31,350.00 | 30,300.00 | 30,450.00 | 30,450.00 | 980 |
| 2026-07-08 | 31,600.00 | 31,650.00 | 30,600.00 | 30,900.00 | 30,900.00 | 1,665 |
| 2026-07-07 | 32,000.00 | 32,850.00 | 31,150.00 | 31,650.00 | 31,650.00 | 1,865 |
| 2026-07-06 | 33,500.00 | 33,500.00 | 31,700.00 | 32,300.00 | 32,300.00 | 1,411 |
| 2026-07-03 | 32,950.00 | 33,700.00 | 31,500.00 | 33,550.00 | 33,550.00 | 1,370 |
| 2026-07-02 | 33,500.00 | 34,300.00 | 32,550.00 | 32,850.00 | 32,850.00 | 1,162 |
| 2026-07-01 | 35,100.00 | 35,100.00 | 33,550.00 | 34,250.00 | 34,250.00 | 580 |
| 2026-06-30 | 34,950.00 | 35,500.00 | 34,050.00 | 35,100.00 | 35,100.00 | 3,161 |
| 2026-06-29 | 32,100.00 | 35,500.00 | 31,300.00 | 34,750.00 | 34,750.00 | 8,323 |
| 2026-06-26 | 32,450.00 | 32,450.00 | 31,200.00 | 32,100.00 | 32,100.00 | 4,711 |
| 2026-06-25 | 32,450.00 | 32,950.00 | 31,700.00 | 32,450.00 | 32,450.00 | 4,614 |
| 2026-06-24 | 32,800.00 | 33,500.00 | 32,050.00 | 32,450.00 | 32,450.00 | 3,800 |
| 2026-06-23 | 31,400.00 | 33,900.00 | 31,400.00 | 32,850.00 | 32,850.00 | 5,169 |
| 2026-06-22 | 33,700.00 | 34,950.00 | 33,300.00 | 33,750.00 | 33,750.00 | 3,101 |
| 2026-06-19 | 34,050.00 | 34,450.00 | 33,200.00 | 33,300.00 | 33,300.00 | 3,258 |
| 2026-06-18 | 34,300.00 | 35,450.00 | 33,350.00 | 34,050.00 | 34,050.00 | 2,799 |
| 2026-06-17 | 34,150.00 | 34,650.00 | 33,950.00 | 34,350.00 | 34,350.00 | 2,793 |
| 2026-06-16 | 33,750.00 | 34,950.00 | 33,750.00 | 34,000.00 | 34,000.00 | 3,393 |
| 2026-06-15 | 33,850.00 | 34,500.00 | 33,250.00 | 33,350.00 | 33,350.00 | 2,986 |
| 2026-06-12 | 33,750.00 | 35,700.00 | 32,950.00 | 33,850.00 | 33,850.00 | 3,230 |
| 2026-06-11 | 33,250.00 | 33,750.00 | 32,250.00 | 33,750.00 | 33,750.00 | 2,178 |
| 2026-06-10 | 32,500.00 | 33,250.00 | 31,800.00 | 33,250.00 | 33,250.00 | 3,275 |
| 2026-06-09 | 32,400.00 | 33,200.00 | 31,650.00 | 32,500.00 | 32,500.00 | 6,160 |
| 2026-06-08 | 32,550.00 | 32,550.00 | 30,600.00 | 31,250.00 | 31,250.00 | 6,336 |
| 2026-06-05 | 33,050.00 | 33,350.00 | 32,250.00 | 32,600.00 | 32,600.00 | 3,645 |
| 2026-06-04 | 32,550.00 | 33,300.00 | 32,200.00 | 33,050.00 | 33,050.00 | 3,911 |
| 2026-06-02 | 33,300.00 | 33,500.00 | 31,900.00 | 32,500.00 | 32,500.00 | 11,844 |
| 2026-06-01 | 34,800.00 | 34,800.00 | 32,000.00 | 33,850.00 | 33,850.00 | 11,171 |
| 2026-05-29 | 35,100.00 | 35,200.00 | 34,300.00 | 34,800.00 | 34,800.00 | 4,651 |
| 2026-05-28 | 35,100.00 | 35,100.00 | 34,200.00 | 35,050.00 | 35,050.00 | 7,770 |
| 2026-05-27 | 36,500.00 | 36,500.00 | 34,350.00 | 34,350.00 | 34,350.00 | 19,151 |
| 2026-05-26 | 36,400.00 | 37,200.00 | 36,200.00 | 36,500.00 | 36,500.00 | 7,647 |
| 2026-05-22 | 36,500.00 | 36,950.00 | 36,150.00 | 36,750.00 | 36,750.00 | 5,901 |
| 2026-05-21 | 37,000.00 | 37,000.00 | 35,750.00 | 36,500.00 | 36,500.00 | 4,849 |
| 2026-05-20 | 37,050.00 | 37,050.00 | 35,150.00 | 36,100.00 | 36,100.00 | 4,409 |
| 2026-05-19 | 36,300.00 | 38,000.00 | 35,300.00 | 36,300.00 | 36,300.00 | 6,844 |
| 2026-05-18 | 35,400.00 | 36,500.00 | 34,750.00 | 35,500.00 | 35,500.00 | 8,513 |
| 2026-05-15 | 36,300.00 | 36,950.00 | 35,100.00 | 35,250.00 | 35,250.00 | 10,073 |
| 2026-05-14 | 36,500.00 | 36,850.00 | 35,850.00 | 36,300.00 | 36,300.00 | 7,076 |
| 2026-05-13 | 35,750.00 | 36,850.00 | 35,700.00 | 35,850.00 | 35,850.00 | 4,634 |
| 2026-05-12 | 36,500.00 | 36,500.00 | 35,200.00 | 35,750.00 | 35,750.00 | 7,862 |
| 2026-05-11 | 36,850.00 | 36,850.00 | 36,000.00 | 36,050.00 | 36,050.00 | 8,202 |
| 2026-05-08 | 37,300.00 | 37,300.00 | 36,550.00 | 36,850.00 | 36,850.00 | 4,096 |
| 2026-05-07 | 37,750.00 | 37,850.00 | 36,800.00 | 36,900.00 | 36,900.00 | 3,928 |
| 2026-05-06 | 37,950.00 | 37,950.00 | 36,750.00 | 37,350.00 | 37,350.00 | 9,832 |
| 2026-05-04 | 37,850.00 | 38,200.00 | 37,300.00 | 37,950.00 | 37,950.00 | 9,283 |
| 2026-04-30 | 38,750.00 | 38,750.00 | 38,000.00 | 38,150.00 | 38,150.00 | 6,775 |
| 2026-04-29 | 38,450.00 | 39,000.00 | 38,150.00 | 38,750.00 | 38,750.00 | 7,044 |
| 2026-04-28 | 37,750.00 | 38,850.00 | 37,750.00 | 38,450.00 | 38,450.00 | 7,851 |
| 2026-04-27 | 38,850.00 | 39,000.00 | 38,200.00 | 38,450.00 | 38,450.00 | 8,617 |
| 2026-04-24 | 37,500.00 | 38,600.00 | 37,450.00 | 38,450.00 | 38,450.00 | 10,236 |
| 2026-04-23 | 38,500.00 | 38,500.00 | 37,350.00 | 37,450.00 | 37,450.00 | 6,507 |
| 2026-04-22 | 37,700.00 | 38,550.00 | 37,550.00 | 37,800.00 | 37,800.00 | 5,309 |
| 2026-04-21 | 38,000.00 | 38,150.00 | 37,550.00 | 37,650.00 | 37,650.00 | 5,360 |
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.