Namyang Dairy Products Co Ltd Peffered Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 41,250.00 | 41,250.00 | 37,800.00 | 40,000.00 | 38,316.59 | 9,217 |
| 2025-07-22 | 40,550.00 | 41,000.00 | 40,250.00 | 40,500.00 | 38,795.55 | 3,515 |
| 2025-07-21 | 41,700.00 | 41,700.00 | 40,100.00 | 40,500.00 | 38,795.55 | 7,290 |
| 2025-07-18 | 40,700.00 | 41,450.00 | 40,100.00 | 40,850.00 | 39,130.82 | 4,791 |
| 2025-07-17 | 41,750.00 | 41,800.00 | 39,900.00 | 40,150.00 | 38,460.28 | 19,606 |
| 2025-07-16 | 42,900.00 | 42,900.00 | 41,250.00 | 42,000.00 | 40,232.42 | 8,453 |
| 2025-07-15 | 44,000.00 | 44,000.00 | 42,200.00 | 42,200.00 | 40,424.01 | 9,413 |
| 2025-07-14 | 44,300.00 | 44,300.00 | 43,050.00 | 43,700.00 | 41,860.88 | 8,929 |
| 2025-07-11 | 44,000.00 | 44,750.00 | 44,000.00 | 44,300.00 | 42,435.63 | 3,027 |
| 2025-07-10 | 44,550.00 | 45,750.00 | 43,800.00 | 44,000.00 | 42,148.25 | 8,045 |
| 2025-07-09 | 43,550.00 | 45,900.00 | 41,250.00 | 44,550.00 | 42,675.11 | 14,115 |
| 2025-07-08 | 43,000.00 | 43,800.00 | 42,200.00 | 43,550.00 | 41,717.19 | 3,657 |
| 2025-07-07 | 43,200.00 | 43,350.00 | 42,150.00 | 42,700.00 | 40,902.96 | 3,948 |
| 2025-07-04 | 43,750.00 | 44,000.00 | 42,450.00 | 43,000.00 | 41,190.34 | 6,612 |
| 2025-07-03 | 43,500.00 | 43,800.00 | 42,850.00 | 43,750.00 | 41,908.77 | 4,860 |
| 2025-07-02 | 43,000.00 | 43,300.00 | 41,250.00 | 43,300.00 | 41,477.71 | 6,518 |
| 2025-07-01 | 42,900.00 | 43,650.00 | 42,200.00 | 42,850.00 | 41,046.65 | 4,970 |
| 2025-06-30 | 42,900.00 | 43,250.00 | 42,000.00 | 42,500.00 | 40,711.38 | 4,885 |
| 2025-06-27 | 43,250.00 | 43,950.00 | 42,200.00 | 42,900.00 | 41,094.55 | 4,408 |
| 2025-06-26 | 44,100.00 | 44,250.00 | 43,000.00 | 43,750.00 | 41,908.77 | 5,920 |
| 2025-06-25 | 43,550.00 | 44,850.00 | 43,000.00 | 44,450.00 | 42,579.31 | 6,875 |
| 2025-06-24 | 43,200.00 | 44,650.00 | 42,500.00 | 43,550.00 | 41,717.19 | 6,115 |
| 2025-06-23 | 45,000.00 | 45,000.00 | 42,300.00 | 43,200.00 | 41,381.92 | 10,543 |
| 2025-06-20 | 43,900.00 | 45,000.00 | 43,400.00 | 44,200.00 | 42,339.84 | 6,139 |
| 2025-06-19 | 44,300.00 | 44,300.00 | 41,650.00 | 43,400.00 | 41,573.50 | 8,653 |
| 2025-06-18 | 44,800.00 | 44,800.00 | 43,500.00 | 44,300.00 | 42,435.63 | 2,884 |
| 2025-06-17 | 44,650.00 | 44,650.00 | 43,600.00 | 44,400.00 | 42,531.42 | 2,871 |
| 2025-06-16 | 44,350.00 | 44,800.00 | 43,050.00 | 44,650.00 | 42,770.90 | 8,744 |
| 2025-06-13 | 45,750.00 | 45,750.00 | 43,450.00 | 44,400.00 | 42,531.42 | 9,237 |
| 2025-06-12 | 45,450.00 | 45,900.00 | 44,800.00 | 45,400.00 | 43,489.33 | 9,806 |
| 2025-06-11 | 46,300.00 | 46,300.00 | 44,800.00 | 45,350.00 | 43,441.44 | 7,737 |
| 2025-06-10 | 46,450.00 | 46,450.00 | 45,250.00 | 45,800.00 | 43,872.50 | 7,323 |
| 2025-06-09 | 45,950.00 | 46,500.00 | 45,000.00 | 45,900.00 | 43,968.29 | 11,979 |
| 2025-06-05 | 46,450.00 | 46,450.00 | 44,800.00 | 45,450.00 | 43,537.23 | 5,008 |
| 2025-06-04 | 46,550.00 | 46,550.00 | 45,150.00 | 45,800.00 | 43,872.50 | 18,076 |
| 2025-06-02 | 46,000.00 | 46,050.00 | 43,200.00 | 45,900.00 | 43,968.29 | 14,670 |
| 2025-05-30 | 45,700.00 | 46,950.00 | 45,100.00 | 46,000.00 | 44,064.08 | 10,622 |
| 2025-05-29 | 45,300.00 | 46,900.00 | 44,900.00 | 45,700.00 | 43,776.71 | 8,337 |
| 2025-05-28 | 47,050.00 | 47,900.00 | 45,350.00 | 46,300.00 | 44,351.46 | 21,200 |
| 2025-05-27 | 46,650.00 | 47,950.00 | 45,000.00 | 47,550.00 | 45,548.85 | 24,063 |
| 2025-05-26 | 48,750.00 | 48,750.00 | 45,350.00 | 46,650.00 | 44,686.73 | 22,415 |
| 2025-05-23 | 42,050.00 | 47,000.00 | 41,550.00 | 44,750.00 | 42,866.69 | 41,211 |
| 2025-05-22 | 40,000.00 | 42,700.00 | 39,650.00 | 41,550.00 | 39,801.36 | 55,225 |
| 2025-05-21 | 38,900.00 | 39,700.00 | 38,900.00 | 39,200.00 | 37,550.26 | 373,609 |
| 2025-05-20 | 38,900.00 | 39,700.00 | 38,900.00 | 39,000.00 | 37,358.68 | 10,643 |
| 2025-05-19 | 39,400.00 | 40,350.00 | 38,400.00 | 39,100.00 | 37,454.47 | 8,004 |
| 2025-05-16 | 39,400.00 | 40,000.00 | 38,050.00 | 38,900.00 | 37,262.89 | 28,377 |
| 2025-05-15 | 39,550.00 | 41,350.00 | 39,250.00 | 40,800.00 | 39,082.93 | 15,222 |
| 2025-05-14 | 39,950.00 | 40,000.00 | 39,450.00 | 39,900.00 | 38,220.80 | 5,283 |
| 2025-05-13 | 39,600.00 | 40,200.00 | 39,600.00 | 39,900.00 | 38,220.80 | 4,003 |
| 2025-05-12 | 40,000.00 | 40,550.00 | 39,500.00 | 39,550.00 | 37,885.53 | 11,570 |
| 2025-05-09 | 41,350.00 | 41,350.00 | 39,750.00 | 40,300.00 | 38,603.97 | 9,335 |
| 2025-05-08 | 41,100.00 | 41,700.00 | 40,300.00 | 41,000.00 | 39,274.51 | 9,087 |
| 2025-05-07 | 40,750.00 | 41,350.00 | 40,100.00 | 40,950.00 | 39,226.61 | 8,383 |
| 2025-05-02 | 40,250.00 | 41,300.00 | 39,850.00 | 40,750.00 | 39,035.03 | 8,420 |
| 2025-04-30 | 40,400.00 | 40,400.00 | 39,600.00 | 39,750.00 | 38,077.11 | 4,846 |
| 2025-04-29 | 40,100.00 | 40,900.00 | 39,300.00 | 40,300.00 | 38,603.97 | 9,759 |
| 2025-04-28 | 40,300.00 | 40,400.00 | 38,950.00 | 40,100.00 | 38,412.38 | 7,329 |
| 2025-04-25 | 40,000.00 | 40,300.00 | 39,250.00 | 40,250.00 | 38,556.07 | 5,906 |
| 2025-04-24 | 38,600.00 | 39,400.00 | 38,550.00 | 39,400.00 | 37,741.84 | 2,575 |
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.