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
2022-02-07	193,164.75	193,164.75	190,694.62	190,694.62	18,076.10	3,461
2022-02-04	192,670.73	193,658.78	192,670.73	193,658.78	18,357.08	951
2022-02-03	191,682.67	193,164.75	191,682.67	192,670.73	18,263.42	4,888
2022-01-28	192,670.73	192,670.73	187,236.42	191,682.67	18,169.76	1,660
2022-01-27	192,176.70	195,634.89	184,766.29	190,694.62	18,076.10	7,591
2022-01-26	184,272.26	184,766.29	184,272.26	184,272.26	17,467.32	2,439
2022-01-25	189,706.56	189,706.56	180,814.07	187,730.45	17,795.13	2,419
2022-01-24	191,682.67	191,682.67	190,200.59	190,200.59	18,029.27	2,166
2022-01-21	193,164.75	193,164.75	191,682.67	191,682.67	18,169.76	3,168
2022-01-20	193,164.75	193,164.75	192,176.70	193,164.75	18,310.25	1,751
2022-01-19	195,140.86	195,140.86	192,670.73	193,658.78	18,357.08	1,468
2022-01-18	193,658.78	195,634.89	192,176.70	195,634.89	18,544.40	425
2022-01-17	194,152.81	194,152.81	193,658.78	193,658.78	18,357.08	3,087
2022-01-14	195,634.89	195,634.89	194,152.81	194,646.84	18,450.74	4,139
2022-01-13	195,140.86	196,622.95	195,140.86	195,634.89	18,544.40	4,220
2022-01-12	196,622.95	196,622.95	195,140.86	195,140.86	18,497.57	2,712
2022-01-11	195,634.89	195,634.89	194,152.81	194,646.84	18,450.74	3,239
2022-01-10	196,128.92	196,128.92	194,646.84	196,128.92	18,591.23	3,482
2022-01-07	196,128.92	197,116.97	196,128.92	196,128.92	18,591.23	911
2022-01-06	196,622.95	196,622.95	195,634.89	196,128.92	18,591.23	2,267
2022-01-05	197,116.97	197,116.97	195,634.89	197,116.97	18,684.88	6,579
2022-01-04	198,105.03	198,105.03	197,116.97	197,116.97	18,684.88	1,518
2022-01-03	197,611.00	199,093.08	196,622.95	197,611.00	18,731.71	830
2021-12-30	195,634.89	197,116.97	195,634.89	197,116.97	18,684.88	901
2021-12-29	195,634.89	195,634.89	195,140.86	195,634.89	18,544.40	2,540
2021-12-28	195,634.89	195,634.89	194,646.84	195,634.89	18,446.04	4,706
2021-12-27	194,646.84	195,634.89	194,646.84	195,634.89	18,446.04	6,265
2021-12-24	195,634.89	195,634.89	195,634.89	195,634.89	18,446.04	1,063
2021-12-23	195,634.89	196,128.92	195,140.86	195,634.89	18,446.04	1,791
2021-12-22	196,622.95	196,622.95	195,634.89	196,128.92	18,492.62	4,959
2021-12-21	195,634.89	196,128.92	194,646.84	196,128.92	18,492.62	1,154
2021-12-20	197,116.97	197,116.97	195,140.86	195,634.89	18,446.04	3,330
2021-12-17	198,599.06	199,093.08	197,611.00	198,105.03	18,678.94	3,471
2021-12-16	202,057.25	202,057.25	200,081.14	200,081.14	18,865.27	1,032
2021-12-15	200,575.17	200,575.17	199,093.08	199,587.11	18,818.68	1,650
2021-12-14	202,057.25	202,057.25	201,563.22	201,563.22	19,005.01	597
2021-12-13	201,069.19	202,551.28	200,575.17	202,551.28	19,098.17	1,478
2021-12-10	202,551.28	203,539.33	201,069.19	202,551.28	19,098.17	860
2021-12-09	201,069.19	201,563.22	200,081.14	201,563.22	19,005.01	2,510
2021-12-08	202,551.28	202,551.28	200,081.14	200,575.17	18,911.85	4,666
2021-12-07	206,503.50	206,503.50	202,551.28	202,551.28	19,098.17	5,445
2021-12-06	207,985.58	207,985.58	206,009.47	206,009.47	19,424.24	1,913
2021-12-03	214,901.96	214,901.96	206,009.47	209,467.66	19,750.30	6,346
2021-12-02	211,443.77	215,890.02	211,443.77	214,901.96	20,262.69	708
2021-12-01	236,145.15	236,145.15	213,419.88	214,407.94	20,216.11	1,336
2021-11-30	214,407.94	214,407.94	210,455.72	210,455.72	19,843.46	2,115
2021-11-29	212,925.85	214,901.96	212,925.85	214,901.96	20,262.69	2,459
2021-11-26	221,324.32	221,324.32	217,866.13	217,866.13	20,542.18	1,235
2021-11-25	217,372.10	221,324.32	217,372.10	221,324.32	20,868.24	1,417
2021-11-24	223,300.43	223,300.43	217,372.10	219,348.21	20,681.92	2,216
2021-11-23	227,252.65	227,252.65	219,348.21	219,842.24	20,728.50	3,563
2021-11-22	247,507.78	247,507.78	227,252.65	227,252.65	21,427.21	4,220
2021-11-19	225,276.54	238,121.26	225,276.54	236,145.15	22,265.67	9,109
2021-11-18	220,830.29	225,276.54	219,348.21	225,276.54	21,240.89	4,666
2021-11-17	225,770.57	225,770.57	224,288.49	224,288.49	21,147.73	648
2021-11-16	222,312.38	228,734.73	222,312.38	225,770.57	21,287.47	1,650
2021-11-15	221,324.32	226,758.62	221,324.32	223,300.43	21,054.57	2,469
2021-11-12	216,878.07	222,806.40	216,878.07	219,348.21	20,681.92	1,457
2021-11-11	215,890.02	217,866.13	215,890.02	216,878.07	20,449.02	1,974
2021-11-10	217,372.10	218,360.16	217,372.10	217,866.13	20,542.18	3,249

← NewerPage 20 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.