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
2026-04-20	37,650.00	38,550.00	37,250.00	37,950.00	37,950.00	5,236
2026-04-17	38,800.00	38,800.00	37,500.00	38,000.00	38,000.00	16,893
2026-04-16	38,800.00	38,800.00	38,050.00	38,250.00	38,250.00	6,101
2026-04-15	38,000.00	38,050.00	37,450.00	37,800.00	37,800.00	11,812
2026-04-14	37,850.00	38,350.00	37,300.00	37,750.00	37,750.00	10,677
2026-04-13	38,600.00	38,600.00	37,250.00	37,300.00	37,300.00	6,660
2026-04-10	38,750.00	39,250.00	38,050.00	38,600.00	38,600.00	5,235
2026-04-09	38,900.00	39,200.00	38,100.00	38,550.00	38,550.00	6,610
2026-04-08	40,350.00	40,350.00	38,200.00	38,400.00	38,400.00	7,294
2026-04-07	39,900.00	39,900.00	38,550.00	39,050.00	39,050.00	2,857
2026-04-06	39,850.00	39,850.00	38,500.00	38,550.00	38,550.00	3,727
2026-04-03	38,950.00	40,000.00	38,750.00	38,800.00	38,800.00	5,069
2026-04-02	41,500.00	41,850.00	38,400.00	38,750.00	38,750.00	5,390
2026-04-01	41,250.00	41,250.00	40,250.00	40,400.00	40,400.00	4,605
2026-03-31	40,550.00	41,000.00	39,700.00	40,050.00	40,050.00	3,992
2026-03-30	39,950.00	41,300.00	38,000.00	40,500.00	40,500.00	6,254
2026-03-27	40,150.00	40,500.00	39,500.00	40,000.00	40,000.00	6,884
2026-03-26	41,050.00	42,000.00	40,200.00	40,200.00	40,200.00	10,617
2026-03-25	42,450.00	42,450.00	40,100.00	41,100.00	41,100.00	12,637
2026-03-24	42,150.00	42,500.00	40,500.00	41,350.00	41,350.00	6,715
2026-03-23	45,600.00	45,600.00	40,000.00	40,900.00	40,900.00	37,748
2026-03-20	46,150.00	46,150.00	45,000.00	45,600.00	45,600.00	13,851
2026-03-19	46,200.00	46,650.00	44,900.00	46,150.00	46,150.00	14,759
2026-03-18	44,950.00	47,400.00	44,400.00	46,150.00	46,150.00	33,569
2026-03-17	45,000.00	46,150.00	43,200.00	44,950.00	44,950.00	20,952
2026-03-16	40,950.00	45,000.00	39,500.00	45,000.00	45,000.00	14,857
2026-03-13	39,200.00	42,450.00	38,400.00	40,950.00	40,950.00	51,037
2026-03-12	35,400.00	36,350.00	34,500.00	36,000.00	36,000.00	8,201
2026-03-11	34,200.00	35,400.00	33,700.00	35,400.00	35,400.00	6,566
2026-03-10	34,000.00	34,000.00	33,000.00	33,950.00	33,950.00	5,460
2026-03-09	33,800.00	34,350.00	32,150.00	33,000.00	33,000.00	4,637
2026-03-06	34,100.00	34,350.00	33,250.00	33,800.00	33,800.00	6,159
2026-03-05	32,650.00	34,400.00	32,650.00	34,150.00	34,150.00	6,510
2026-03-04	34,850.00	34,850.00	32,000.00	32,150.00	32,150.00	11,603
2026-03-03	35,700.00	35,700.00	34,000.00	34,150.00	34,150.00	5,010
2026-02-27	36,000.00	36,950.00	35,500.00	35,950.00	35,950.00	5,105
2026-02-26	37,200.00	37,200.00	35,950.00	36,000.00	36,000.00	5,643
2026-02-25	37,450.00	37,700.00	36,550.00	37,200.00	37,200.00	16,276
2026-02-24	36,700.00	37,400.00	36,100.00	37,200.00	37,200.00	4,555
2026-02-23	36,300.00	36,500.00	35,800.00	36,450.00	36,450.00	6,534
2026-02-20	36,300.00	36,850.00	36,100.00	36,300.00	36,300.00	4,143
2026-02-19	35,700.00	36,800.00	35,700.00	36,300.00	36,300.00	10,099
2026-02-13	34,850.00	35,750.00	34,000.00	35,700.00	35,700.00	11,814
2026-02-12	34,100.00	34,950.00	34,050.00	34,550.00	34,550.00	1,585
2026-02-11	34,450.00	34,650.00	34,150.00	34,600.00	34,600.00	2,154
2026-02-10	33,700.00	34,600.00	33,550.00	34,450.00	34,450.00	5,802
2026-02-09	33,100.00	34,200.00	33,100.00	34,000.00	34,000.00	9,164
2026-02-06	32,400.00	33,300.00	31,950.00	33,000.00	33,000.00	2,471
2026-02-05	32,550.00	33,400.00	32,050.00	32,900.00	32,900.00	3,211
2026-02-04	31,950.00	32,900.00	31,950.00	32,900.00	32,900.00	2,579
2026-02-03	31,950.00	32,500.00	31,600.00	31,950.00	31,950.00	2,656
2026-02-02	32,550.00	33,050.00	31,750.00	31,900.00	31,900.00	9,114
2026-01-30	33,300.00	33,300.00	32,200.00	32,500.00	32,500.00	4,937
2026-01-29	33,400.00	33,400.00	31,850.00	33,050.00	33,050.00	7,691
2026-01-28	32,700.00	33,000.00	32,200.00	32,750.00	32,750.00	7,694
2026-01-27	32,700.00	32,750.00	32,300.00	32,700.00	32,700.00	3,537
2026-01-26	33,200.00	33,300.00	32,650.00	32,650.00	32,650.00	4,140
2026-01-23	32,850.00	33,250.00	32,600.00	33,150.00	33,150.00	2,664
2026-01-22	33,100.00	33,100.00	32,050.00	32,850.00	32,850.00	6,806
2026-01-21	33,000.00	33,350.00	32,450.00	33,250.00	33,250.00	2,780

← NewerPage 3 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.