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
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

← NewerPage 2 of 21 · 1,214 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.