Namyang Dairy Products Co Ltd Peffered Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 35,450.00 | 35,600.00 | 35,000.00 | 35,000.00 | 33,527.02 | 1,777 |
| 2025-10-22 | 35,900.00 | 35,900.00 | 35,200.00 | 35,250.00 | 33,766.50 | 4,081 |
| 2025-10-21 | 35,850.00 | 36,200.00 | 35,100.00 | 35,900.00 | 34,389.14 | 2,963 |
| 2025-10-20 | 36,350.00 | 36,350.00 | 35,000.00 | 35,850.00 | 34,341.25 | 3,922 |
| 2025-10-17 | 35,700.00 | 36,600.00 | 34,900.00 | 35,950.00 | 34,437.04 | 5,531 |
| 2025-10-16 | 36,300.00 | 36,300.00 | 35,700.00 | 35,700.00 | 34,197.56 | 5,287 |
| 2025-10-15 | 35,550.00 | 36,100.00 | 35,250.00 | 35,550.00 | 34,053.87 | 4,700 |
| 2025-10-14 | 34,200.00 | 35,600.00 | 34,200.00 | 35,050.00 | 33,574.91 | 4,294 |
| 2025-10-13 | 34,400.00 | 35,000.00 | 33,900.00 | 34,200.00 | 32,760.69 | 9,450 |
| 2025-10-10 | 35,600.00 | 36,000.00 | 34,000.00 | 34,400.00 | 32,952.27 | 10,803 |
| 2025-10-02 | 35,850.00 | 35,900.00 | 34,950.00 | 35,600.00 | 34,101.77 | 4,756 |
| 2025-10-01 | 35,950.00 | 36,450.00 | 35,150.00 | 35,850.00 | 34,341.25 | 3,204 |
| 2025-09-30 | 36,950.00 | 37,100.00 | 35,700.00 | 35,750.00 | 34,245.46 | 2,456 |
| 2025-09-29 | 36,700.00 | 36,950.00 | 35,500.00 | 36,500.00 | 34,963.89 | 3,687 |
| 2025-09-26 | 36,800.00 | 37,400.00 | 36,100.00 | 36,500.00 | 34,963.89 | 2,609 |
| 2025-09-25 | 37,700.00 | 37,700.00 | 36,450.00 | 36,800.00 | 35,251.27 | 3,908 |
| 2025-09-24 | 39,000.00 | 39,000.00 | 37,350.00 | 37,700.00 | 36,113.39 | 5,940 |
| 2025-09-23 | 39,200.00 | 39,950.00 | 38,050.00 | 39,000.00 | 37,358.68 | 4,212 |
| 2025-09-22 | 40,000.00 | 40,400.00 | 39,000.00 | 39,000.00 | 37,358.68 | 7,379 |
| 2025-09-19 | 39,300.00 | 40,200.00 | 39,050.00 | 39,150.00 | 37,502.37 | 2,987 |
| 2025-09-18 | 39,000.00 | 39,950.00 | 38,900.00 | 39,800.00 | 38,125.01 | 7,100 |
| 2025-09-17 | 39,200.00 | 40,250.00 | 38,500.00 | 39,200.00 | 37,550.26 | 10,898 |
| 2025-09-16 | 38,200.00 | 40,150.00 | 38,050.00 | 39,300.00 | 37,646.05 | 12,689 |
| 2025-09-15 | 36,000.00 | 38,950.00 | 35,000.00 | 38,150.00 | 36,544.45 | 34,541 |
| 2025-09-12 | 34,300.00 | 35,000.00 | 33,800.00 | 34,700.00 | 33,239.64 | 6,822 |
| 2025-09-11 | 34,600.00 | 34,750.00 | 34,200.00 | 34,200.00 | 32,760.69 | 2,526 |
| 2025-09-10 | 34,300.00 | 35,000.00 | 34,250.00 | 34,600.00 | 33,143.85 | 2,006 |
| 2025-09-09 | 34,100.00 | 34,550.00 | 33,750.00 | 34,250.00 | 32,808.58 | 3,009 |
| 2025-09-08 | 35,500.00 | 35,500.00 | 34,050.00 | 34,050.00 | 32,617.00 | 2,134 |
| 2025-09-05 | 35,000.00 | 35,000.00 | 33,600.00 | 34,450.00 | 33,000.17 | 2,492 |
| 2025-09-04 | 34,300.00 | 36,050.00 | 33,950.00 | 34,900.00 | 33,431.23 | 4,656 |
| 2025-09-03 | 34,050.00 | 35,200.00 | 33,700.00 | 34,900.00 | 33,431.23 | 7,870 |
| 2025-09-02 | 33,100.00 | 36,300.00 | 32,450.00 | 34,700.00 | 33,239.64 | 21,855 |
| 2025-09-01 | 33,950.00 | 33,950.00 | 32,250.00 | 33,200.00 | 31,802.77 | 9,545 |
| 2025-08-29 | 33,700.00 | 33,700.00 | 32,900.00 | 33,200.00 | 31,802.77 | 2,911 |
| 2025-08-28 | 33,000.00 | 33,950.00 | 32,500.00 | 33,750.00 | 32,329.63 | 6,179 |
| 2025-08-27 | 34,000.00 | 34,000.00 | 32,550.00 | 33,000.00 | 31,611.19 | 3,568 |
| 2025-08-26 | 34,100.00 | 34,250.00 | 33,150.00 | 33,200.00 | 31,802.77 | 10,099 |
| 2025-08-25 | 35,050.00 | 35,600.00 | 33,250.00 | 33,850.00 | 32,425.42 | 34,686 |
| 2025-08-22 | 36,600.00 | 36,600.00 | 35,000.00 | 35,600.00 | 34,101.77 | 6,461 |
| 2025-08-21 | 36,050.00 | 36,350.00 | 35,500.00 | 36,150.00 | 34,628.62 | 3,353 |
| 2025-08-20 | 35,800.00 | 36,000.00 | 34,000.00 | 35,450.00 | 33,958.08 | 3,546 |
| 2025-08-19 | 36,550.00 | 36,550.00 | 35,000.00 | 35,400.00 | 33,910.19 | 4,095 |
| 2025-08-18 | 37,800.00 | 37,800.00 | 34,900.00 | 35,500.00 | 34,005.98 | 11,323 |
| 2025-08-14 | 36,800.00 | 38,000.00 | 36,600.00 | 36,950.00 | 35,394.95 | 5,098 |
| 2025-08-13 | 37,300.00 | 37,300.00 | 36,450.00 | 36,750.00 | 35,203.37 | 4,709 |
| 2025-08-12 | 37,450.00 | 37,750.00 | 36,450.00 | 37,300.00 | 35,730.22 | 2,841 |
| 2025-08-11 | 36,800.00 | 38,000.00 | 36,750.00 | 37,150.00 | 35,586.54 | 5,224 |
| 2025-08-08 | 37,750.00 | 38,000.00 | 36,300.00 | 37,200.00 | 35,634.43 | 7,116 |
| 2025-08-07 | 38,000.00 | 38,100.00 | 37,100.00 | 37,700.00 | 36,113.39 | 3,176 |
| 2025-08-06 | 37,750.00 | 38,150.00 | 36,950.00 | 38,000.00 | 36,400.76 | 2,444 |
| 2025-08-05 | 37,350.00 | 38,500.00 | 37,100.00 | 37,750.00 | 36,161.28 | 4,807 |
| 2025-08-04 | 38,000.00 | 38,000.00 | 36,600.00 | 38,000.00 | 36,400.76 | 2,705 |
| 2025-08-01 | 38,000.00 | 38,000.00 | 35,100.00 | 37,250.00 | 35,682.33 | 6,936 |
| 2025-07-31 | 37,900.00 | 38,350.00 | 37,250.00 | 38,000.00 | 36,400.76 | 2,613 |
| 2025-07-30 | 38,300.00 | 38,300.00 | 36,650.00 | 37,900.00 | 36,304.97 | 12,564 |
| 2025-07-29 | 39,400.00 | 39,400.00 | 37,000.00 | 37,850.00 | 36,257.08 | 11,191 |
| 2025-07-28 | 39,900.00 | 39,900.00 | 37,850.00 | 38,550.00 | 36,927.62 | 16,601 |
| 2025-07-25 | 38,650.00 | 40,500.00 | 38,650.00 | 39,900.00 | 38,220.80 | 5,587 |
| 2025-07-24 | 39,400.00 | 40,600.00 | 38,600.00 | 39,500.00 | 37,837.64 | 17,000 |
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.