Namyang Dairy Products Co Ltd Peffered Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 38,600.00 | 39,400.00 | 38,550.00 | 39,400.00 | 37,741.84 | 2,575 |
| 2025-04-23 | 40,000.00 | 40,000.00 | 38,550.00 | 39,000.00 | 37,358.68 | 1,824 |
| 2025-04-22 | 38,300.00 | 39,650.00 | 36,850.00 | 39,300.00 | 37,646.05 | 7,017 |
| 2025-04-21 | 37,500.00 | 37,750.00 | 37,100.00 | 37,350.00 | 35,778.12 | 1,782 |
| 2025-04-18 | 36,650.00 | 38,800.00 | 35,800.00 | 37,500.00 | 35,921.81 | 8,556 |
| 2025-04-17 | 35,400.00 | 36,650.00 | 35,400.00 | 36,600.00 | 35,059.68 | 1,131 |
| 2025-04-16 | 37,000.00 | 37,300.00 | 35,950.00 | 36,150.00 | 34,628.62 | 7,179 |
| 2025-04-15 | 36,800.00 | 36,800.00 | 36,000.00 | 36,750.00 | 35,203.37 | 732 |
| 2025-04-14 | 35,700.00 | 36,550.00 | 35,050.00 | 36,200.00 | 34,676.52 | 2,645 |
| 2025-04-11 | 33,400.00 | 35,300.00 | 33,400.00 | 35,150.00 | 33,670.71 | 858 |
| 2025-04-10 | 33,000.00 | 35,050.00 | 33,000.00 | 34,650.00 | 33,191.75 | 4,892 |
| 2025-04-09 | 33,350.00 | 33,350.00 | 32,300.00 | 32,500.00 | 31,132.23 | 8,117 |
| 2025-04-08 | 34,500.00 | 34,600.00 | 33,150.00 | 33,300.00 | 31,898.56 | 7,893 |
| 2025-04-07 | 35,150.00 | 35,350.00 | 34,000.00 | 34,000.00 | 32,569.10 | 16,339 |
| 2025-04-04 | 36,500.00 | 36,500.00 | 35,800.00 | 36,150.00 | 34,628.62 | 4,404 |
| 2025-04-03 | 37,100.00 | 37,100.00 | 36,100.00 | 36,450.00 | 34,916.00 | 1,650 |
| 2025-04-02 | 37,050.00 | 37,200.00 | 36,100.00 | 36,850.00 | 35,299.16 | 3,031 |
| 2025-04-01 | 36,500.00 | 36,950.00 | 36,050.00 | 36,700.00 | 35,155.47 | 3,081 |
| 2025-03-31 | 36,500.00 | 36,700.00 | 35,600.00 | 36,050.00 | 34,532.83 | 4,771 |
| 2025-03-28 | 38,650.00 | 38,800.00 | 36,200.00 | 36,550.00 | 35,011.79 | 5,061 |
| 2025-03-27 | 37,300.00 | 37,650.00 | 36,700.00 | 37,350.00 | 35,778.12 | 2,238 |
| 2025-03-26 | 36,850.00 | 37,300.00 | 36,450.00 | 36,900.00 | 35,347.06 | 1,747 |
| 2025-03-25 | 37,300.00 | 38,400.00 | 36,300.00 | 36,700.00 | 35,155.47 | 6,425 |
| 2025-03-24 | 37,150.00 | 37,750.00 | 36,700.00 | 37,050.00 | 35,490.74 | 3,678 |
| 2025-03-21 | 36,850.00 | 37,150.00 | 36,100.00 | 37,150.00 | 35,586.54 | 8,354 |
| 2025-03-20 | 37,600.00 | 38,000.00 | 36,650.00 | 36,900.00 | 35,347.06 | 9,303 |
| 2025-03-19 | 38,050.00 | 38,350.00 | 37,200.00 | 37,500.00 | 35,921.81 | 6,036 |
| 2025-03-18 | 37,950.00 | 38,400.00 | 37,600.00 | 38,000.00 | 36,400.76 | 3,305 |
| 2025-03-17 | 38,900.00 | 39,200.00 | 37,850.00 | 38,000.00 | 36,400.76 | 10,872 |
| 2025-03-14 | 39,900.00 | 39,950.00 | 38,800.00 | 39,000.00 | 37,358.68 | 7,075 |
| 2025-03-13 | 40,100.00 | 40,100.00 | 39,300.00 | 39,850.00 | 38,172.91 | 4,102 |
| 2025-03-12 | 39,700.00 | 40,000.00 | 39,450.00 | 40,000.00 | 38,316.59 | 3,279 |
| 2025-03-11 | 39,600.00 | 39,950.00 | 39,000.00 | 39,850.00 | 38,172.91 | 2,998 |
| 2025-03-10 | 39,100.00 | 40,300.00 | 38,100.00 | 40,050.00 | 38,364.49 | 18,043 |
| 2025-03-07 | 40,050.00 | 40,800.00 | 39,650.00 | 40,100.00 | 38,412.38 | 3,696 |
| 2025-03-06 | 40,500.00 | 40,750.00 | 40,000.00 | 40,250.00 | 38,556.07 | 1,581 |
| 2025-03-05 | 40,050.00 | 40,450.00 | 39,700.00 | 40,450.00 | 38,747.65 | 5,203 |
| 2025-03-04 | 41,000.00 | 41,100.00 | 39,850.00 | 40,050.00 | 38,364.49 | 9,774 |
| 2025-02-28 | 41,000.00 | 41,000.00 | 40,000.00 | 40,500.00 | 38,795.55 | 6,943 |
| 2025-02-27 | 41,900.00 | 41,900.00 | 40,500.00 | 41,000.00 | 39,274.51 | 8,139 |
| 2025-02-26 | 43,450.00 | 43,450.00 | 41,700.00 | 41,850.00 | 40,088.74 | 7,204 |
| 2025-02-25 | 43,150.00 | 43,950.00 | 42,050.00 | 42,900.00 | 41,094.55 | 17,307 |
| 2025-02-24 | 41,350.00 | 43,650.00 | 40,950.00 | 43,200.00 | 41,381.92 | 7,583 |
| 2025-02-21 | 43,750.00 | 43,750.00 | 41,250.00 | 42,300.00 | 40,519.80 | 12,727 |
| 2025-02-20 | 45,000.00 | 45,000.00 | 42,100.00 | 43,750.00 | 41,908.77 | 15,248 |
| 2025-02-19 | 44,000.00 | 45,000.00 | 43,600.00 | 44,400.00 | 42,531.42 | 29,928 |
| 2025-02-18 | 43,450.00 | 43,800.00 | 42,800.00 | 43,450.00 | 41,621.40 | 12,935 |
| 2025-02-17 | 42,000.00 | 43,900.00 | 41,600.00 | 43,450.00 | 41,621.40 | 20,861 |
| 2025-02-14 | 41,700.00 | 42,000.00 | 40,750.00 | 41,500.00 | 39,753.47 | 8,066 |
| 2025-02-13 | 41,500.00 | 41,900.00 | 41,000.00 | 41,400.00 | 39,657.67 | 9,470 |
| 2025-02-12 | 40,050.00 | 42,900.00 | 39,800.00 | 42,450.00 | 40,663.48 | 30,778 |
| 2025-02-11 | 37,200.00 | 41,550.00 | 37,200.00 | 39,200.00 | 37,550.26 | 30,437 |
| 2025-02-10 | 35,950.00 | 36,000.00 | 35,550.00 | 35,850.00 | 34,341.25 | 2,286 |
| 2025-02-07 | 35,750.00 | 36,300.00 | 35,500.00 | 35,550.00 | 34,053.87 | 3,163 |
| 2025-02-06 | 36,050.00 | 36,400.00 | 35,600.00 | 36,050.00 | 34,532.83 | 781 |
| 2025-02-05 | 35,250.00 | 36,850.00 | 35,250.00 | 36,050.00 | 34,532.83 | 1,319 |
| 2025-02-04 | 35,600.00 | 36,200.00 | 35,600.00 | 36,000.00 | 34,484.93 | 3,548 |
| 2025-02-03 | 37,000.00 | 37,000.00 | 35,350.00 | 35,600.00 | 34,101.77 | 4,687 |
| 2025-01-31 | 37,750.00 | 37,750.00 | 36,650.00 | 37,200.00 | 35,634.43 | 4,427 |
| 2025-01-24 | 36,700.00 | 37,800.00 | 36,450.00 | 37,750.00 | 36,161.28 | 5,806 |
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.