Namyang Dairy Products Co Ltd Peffered Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 35,800.00 | 36,250.00 | 35,450.00 | 36,250.00 | 34,724.41 | 5,053 |
| 2025-01-22 | 36,400.00 | 36,400.00 | 35,650.00 | 35,800.00 | 34,293.35 | 4,029 |
| 2025-01-21 | 36,900.00 | 37,500.00 | 35,900.00 | 36,100.00 | 34,580.73 | 5,921 |
| 2025-01-20 | 36,300.00 | 38,350.00 | 36,200.00 | 37,000.00 | 35,442.85 | 15,315 |
| 2025-01-17 | 36,100.00 | 36,800.00 | 35,650.00 | 36,300.00 | 34,772.31 | 11,473 |
| 2025-01-16 | 36,750.00 | 36,800.00 | 36,000.00 | 36,650.00 | 35,107.58 | 4,522 |
| 2025-01-15 | 35,550.00 | 36,200.00 | 35,350.00 | 36,050.00 | 34,532.83 | 3,071 |
| 2025-01-14 | 36,800.00 | 36,800.00 | 35,450.00 | 35,950.00 | 34,437.04 | 1,870 |
| 2025-01-13 | 36,250.00 | 36,350.00 | 34,050.00 | 36,000.00 | 34,484.93 | 6,091 |
| 2025-01-10 | 36,850.00 | 36,850.00 | 35,800.00 | 36,200.00 | 34,676.52 | 4,618 |
| 2025-01-09 | 36,700.00 | 36,700.00 | 36,300.00 | 36,650.00 | 35,107.58 | 4,749 |
| 2025-01-08 | 37,150.00 | 37,150.00 | 36,700.00 | 36,900.00 | 35,347.06 | 5,412 |
| 2025-01-07 | 36,600.00 | 37,200.00 | 36,500.00 | 36,950.00 | 35,394.95 | 3,204 |
| 2025-01-06 | 37,000.00 | 37,550.00 | 36,500.00 | 36,600.00 | 35,059.68 | 11,075 |
| 2025-01-03 | 36,950.00 | 37,700.00 | 36,400.00 | 37,000.00 | 35,442.85 | 6,784 |
| 2025-01-02 | 36,900.00 | 38,100.00 | 35,400.00 | 37,800.00 | 36,209.18 | 3,287 |
| 2024-12-30 | 37,100.00 | 37,200.00 | 37,000.00 | 37,000.00 | 35,442.85 | 505 |
| 2024-12-27 | 37,000.00 | 37,050.00 | 36,600.00 | 37,000.00 | 35,442.85 | 1,498 |
| 2024-12-26 | 37,000.00 | 37,200.00 | 37,000.00 | 37,050.00 | 35,390.16 | 3,026 |
| 2024-12-24 | 36,950.00 | 37,000.00 | 36,950.00 | 37,000.00 | 35,342.40 | 3,208 |
| 2024-12-23 | 36,900.00 | 36,950.00 | 36,900.00 | 36,950.00 | 35,294.64 | 3,229 |
| 2024-12-20 | 37,000.00 | 37,000.00 | 36,800.00 | 36,900.00 | 35,246.88 | 3,559 |
| 2024-12-19 | 37,500.00 | 37,500.00 | 37,450.00 | 37,450.00 | 35,772.24 | 1,508 |
| 2024-12-18 | 37,700.00 | 38,400.00 | 37,700.00 | 37,700.00 | 36,011.04 | 2,256 |
| 2024-12-17 | 38,000.00 | 38,000.00 | 37,050.00 | 37,900.00 | 36,202.08 | 1,632 |
| 2024-12-16 | 37,050.00 | 37,950.00 | 36,900.00 | 37,950.00 | 36,249.84 | 1,503 |
| 2024-12-13 | 37,000.00 | 37,000.00 | 36,800.00 | 37,000.00 | 35,342.40 | 1,217 |
| 2024-12-12 | 38,000.00 | 38,000.00 | 37,050.00 | 37,050.00 | 35,390.16 | 1,706 |
| 2024-12-11 | 37,650.00 | 37,650.00 | 37,350.00 | 37,650.00 | 35,963.28 | 2,194 |
| 2024-12-10 | 36,000.00 | 38,450.00 | 36,000.00 | 37,650.00 | 35,963.28 | 5,750 |
| 2024-12-09 | 35,200.00 | 35,850.00 | 35,200.00 | 35,700.00 | 34,100.64 | 4,963 |
| 2024-12-06 | 38,050.00 | 38,050.00 | 36,900.00 | 37,000.00 | 35,342.40 | 5,190 |
| 2024-12-05 | 38,950.00 | 39,000.00 | 38,600.00 | 38,600.00 | 36,870.72 | 1,535 |
| 2024-12-04 | 37,100.00 | 39,900.00 | 37,100.00 | 38,950.00 | 37,205.04 | 2,461 |
| 2024-12-03 | 39,400.00 | 39,900.00 | 39,400.00 | 39,800.00 | 38,016.96 | 4,235 |
| 2024-12-02 | 39,600.00 | 39,600.00 | 38,700.00 | 39,450.00 | 37,682.64 | 1,821 |
| 2024-11-29 | 40,900.00 | 41,600.00 | 39,700.00 | 39,700.00 | 37,921.44 | 4,074 |
| 2024-11-28 | 38,050.00 | 39,100.00 | 38,050.00 | 39,100.00 | 37,348.32 | 5,331 |
| 2024-11-27 | 37,800.00 | 38,050.00 | 37,800.00 | 37,950.00 | 36,249.84 | 6,527 |
| 2024-11-26 | 37,750.00 | 37,850.00 | 37,600.00 | 37,750.00 | 36,058.80 | 5,496 |
| 2024-11-25 | 37,250.00 | 37,850.00 | 37,250.00 | 37,850.00 | 36,154.32 | 5,684 |
| 2024-11-22 | 37,300.00 | 37,400.00 | 37,000.00 | 37,100.00 | 35,437.92 | 7,012 |
| 2024-11-21 | 38,350.00 | 38,450.00 | 37,600.00 | 37,600.00 | 35,915.52 | 7,636 |
| 2024-11-20 | 39,950.00 | 39,950.00 | 37,900.00 | 38,100.00 | 36,393.12 | 33,069 |
| 2024-11-07 | 399,500.00 | 400,000.00 | 399,000.00 | 399,500.00 | 38,160.24 | 5,450 |
| 2024-11-06 | 409,500.00 | 409,500.00 | 401,500.00 | 403,000.00 | 38,494.56 | 4,210 |
| 2024-11-05 | 400,000.00 | 405,000.00 | 400,000.00 | 402,000.00 | 38,399.04 | 7,270 |
| 2024-11-04 | 396,000.00 | 399,500.00 | 396,000.00 | 398,500.00 | 38,064.72 | 5,480 |
| 2024-11-01 | 392,000.00 | 401,000.00 | 392,000.00 | 398,500.00 | 38,064.72 | 8,430 |
| 2024-10-31 | 395,000.00 | 400,500.00 | 395,000.00 | 400,500.00 | 38,255.76 | 14,720 |
| 2024-10-30 | 400,000.00 | 400,500.00 | 399,500.00 | 400,500.00 | 38,255.76 | 18,290 |
| 2024-10-29 | 399,500.00 | 399,500.00 | 398,500.00 | 398,500.00 | 38,064.72 | 5,170 |
| 2024-10-28 | 400,000.00 | 400,000.00 | 396,500.00 | 397,500.00 | 37,969.20 | 4,900 |
| 2024-10-25 | 399,500.00 | 400,500.00 | 395,500.00 | 400,000.00 | 38,208.00 | 10,840 |
| 2024-10-24 | 400,000.00 | 400,000.00 | 399,500.00 | 400,000.00 | 38,208.00 | 10,440 |
| 2024-10-23 | 382,500.00 | 386,000.00 | 382,500.00 | 386,000.00 | 36,870.72 | 1,810 |
| 2024-10-22 | 377,500.00 | 383,500.00 | 377,500.00 | 383,500.00 | 36,631.92 | 5,790 |
| 2024-10-21 | 384,000.00 | 384,000.00 | 379,000.00 | 379,000.00 | 36,202.08 | 1,430 |
| 2024-10-18 | 380,500.00 | 380,500.00 | 374,500.00 | 378,500.00 | 36,154.32 | 2,210 |
| 2024-10-17 | 390,500.00 | 390,500.00 | 384,000.00 | 384,000.00 | 36,679.68 | 1,750 |
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.