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
2026-01-20	33,400.00	33,500.00	32,500.00	33,350.00	33,350.00	5,938
2026-01-19	33,050.00	33,350.00	32,100.00	33,350.00	33,350.00	4,841
2026-01-16	33,600.00	33,600.00	32,700.00	33,050.00	33,050.00	1,870
2026-01-15	33,000.00	33,300.00	32,650.00	33,100.00	33,100.00	2,506
2026-01-14	32,200.00	33,500.00	32,000.00	33,000.00	33,000.00	9,350
2026-01-13	32,700.00	32,800.00	31,950.00	32,800.00	32,800.00	9,424
2026-01-12	33,000.00	33,150.00	32,450.00	32,650.00	32,650.00	3,273
2026-01-09	32,950.00	34,800.00	31,750.00	33,000.00	33,000.00	3,711
2026-01-08	33,550.00	33,550.00	32,700.00	33,300.00	33,300.00	3,146
2026-01-07	33,700.00	34,100.00	31,700.00	33,550.00	33,550.00	5,568
2026-01-06	33,800.00	33,950.00	33,300.00	33,500.00	33,500.00	4,959
2026-01-05	34,000.00	34,250.00	33,400.00	34,250.00	34,250.00	3,630
2026-01-02	34,000.00	34,200.00	33,600.00	34,000.00	34,000.00	2,481
2025-12-30	34,000.00	34,200.00	33,400.00	34,000.00	34,000.00	997
2025-12-29	32,500.00	34,050.00	32,500.00	33,700.00	33,700.00	1,470
2025-12-26	34,900.00	34,900.00	33,800.00	34,050.00	32,617.00	1,763
2025-12-24	34,400.00	34,800.00	34,300.00	34,550.00	33,095.96	1,556
2025-12-23	35,000.00	35,000.00	32,500.00	34,350.00	32,904.37	1,517
2025-12-22	34,600.00	34,900.00	34,000.00	34,450.00	33,000.17	2,393
2025-12-19	34,250.00	34,750.00	34,100.00	34,350.00	32,904.37	1,242
2025-12-18	34,850.00	34,950.00	34,100.00	34,250.00	32,808.58	460
2025-12-17	33,150.00	34,850.00	33,000.00	34,850.00	33,383.33	6,867
2025-12-16	34,300.00	34,750.00	33,300.00	33,400.00	31,994.36	1,874
2025-12-15	34,300.00	34,300.00	33,400.00	34,000.00	32,569.10	1,551
2025-12-12	34,450.00	34,750.00	33,800.00	34,350.00	32,904.37	2,454
2025-12-11	33,500.00	34,200.00	33,400.00	34,000.00	32,569.10	2,349
2025-12-10	33,950.00	33,950.00	33,100.00	33,350.00	31,946.46	3,367
2025-12-09	33,950.00	34,000.00	33,000.00	33,600.00	32,185.94	4,484
2025-12-08	34,550.00	34,550.00	33,450.00	33,700.00	32,281.73	3,113
2025-12-05	34,450.00	34,450.00	33,500.00	33,950.00	32,521.21	3,830
2025-12-04	35,000.00	35,000.00	33,900.00	34,300.00	32,856.48	1,662
2025-12-03	34,050.00	34,950.00	34,050.00	34,350.00	32,904.37	2,070
2025-12-02	34,100.00	34,800.00	34,000.00	34,100.00	32,664.90	2,181
2025-12-01	34,900.00	34,900.00	33,850.00	34,050.00	32,617.00	3,313
2025-11-28	34,350.00	34,500.00	34,050.00	34,450.00	33,000.17	3,151
2025-11-27	34,700.00	35,250.00	34,050.00	34,650.00	33,191.75	5,198
2025-11-26	34,150.00	34,600.00	34,000.00	34,550.00	33,095.96	3,549
2025-11-25	34,750.00	34,750.00	33,550.00	34,150.00	32,712.79	2,282
2025-11-24	34,300.00	35,000.00	33,850.00	34,100.00	32,664.90	3,752
2025-11-21	34,950.00	34,950.00	33,950.00	34,250.00	32,808.58	4,216
2025-11-20	33,700.00	34,900.00	33,700.00	34,450.00	33,000.17	3,150
2025-11-19	34,300.00	34,450.00	33,350.00	33,700.00	32,281.73	3,321
2025-11-18	34,350.00	35,700.00	33,900.00	34,000.00	32,569.10	6,490
2025-11-17	35,600.00	35,600.00	34,600.00	34,900.00	33,431.23	2,995
2025-11-14	35,650.00	35,650.00	34,650.00	35,250.00	33,766.50	3,391
2025-11-13	34,250.00	35,700.00	34,250.00	35,700.00	34,197.56	1,925
2025-11-12	35,150.00	35,150.00	34,000.00	34,600.00	33,143.85	2,565
2025-11-11	34,650.00	35,000.00	34,250.00	34,450.00	33,000.17	4,812
2025-11-10	33,800.00	34,700.00	33,400.00	34,650.00	33,191.75	5,507
2025-11-07	33,050.00	34,400.00	33,050.00	33,150.00	31,754.88	3,119
2025-11-06	33,900.00	33,900.00	32,000.00	33,850.00	32,425.42	9,504
2025-11-05	33,100.00	33,550.00	31,400.00	33,000.00	31,611.19	20,741
2025-11-04	33,600.00	33,750.00	33,000.00	33,100.00	31,706.98	3,009
2025-11-03	33,750.00	33,750.00	31,600.00	33,600.00	32,185.94	8,425
2025-10-31	34,000.00	34,050.00	33,600.00	33,800.00	32,377.52	2,872
2025-10-30	33,700.00	34,400.00	33,400.00	34,000.00	32,569.10	6,197
2025-10-29	33,600.00	34,750.00	33,600.00	33,700.00	32,281.73	5,230
2025-10-28	34,150.00	34,300.00	33,350.00	33,700.00	32,281.73	4,831
2025-10-27	35,150.00	35,300.00	33,950.00	34,050.00	32,617.00	7,354
2025-10-24	35,500.00	35,700.00	35,050.00	35,300.00	33,814.39	3,933

← NewerPage 4 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.