Namyang Dairy Products Co Ltd Peffered Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-16 | 395,000.00 | 395,000.00 | 389,500.00 | 390,000.00 | 37,252.80 | 1,830 |
| 2024-10-15 | 383,500.00 | 393,000.00 | 383,500.00 | 393,000.00 | 37,539.36 | 1,430 |
| 2024-10-14 | 395,000.00 | 395,000.00 | 391,000.00 | 394,000.00 | 37,634.88 | 5,370 |
| 2024-10-11 | 400,000.00 | 400,000.00 | 392,000.00 | 395,000.00 | 37,730.40 | 1,770 |
| 2024-10-10 | 398,000.00 | 400,000.00 | 398,000.00 | 400,000.00 | 38,208.00 | 5,580 |
| 2024-10-08 | 399,500.00 | 399,500.00 | 393,000.00 | 393,500.00 | 37,587.12 | 3,340 |
| 2024-10-07 | 393,500.00 | 400,000.00 | 393,500.00 | 399,500.00 | 38,160.24 | 7,320 |
| 2024-10-04 | 386,000.00 | 393,000.00 | 386,000.00 | 393,000.00 | 37,539.36 | 5,290 |
| 2024-10-02 | 393,000.00 | 393,500.00 | 383,500.00 | 384,500.00 | 36,727.44 | 2,960 |
| 2024-09-30 | 387,000.00 | 393,500.00 | 387,000.00 | 393,000.00 | 37,539.36 | 7,190 |
| 2024-09-27 | 363,000.00 | 376,000.00 | 363,000.00 | 376,000.00 | 35,915.52 | 6,240 |
| 2024-09-26 | 357,000.00 | 363,000.00 | 357,000.00 | 363,000.00 | 34,673.76 | 3,720 |
| 2024-09-25 | 355,000.00 | 357,000.00 | 354,000.00 | 356,000.00 | 34,005.12 | 2,460 |
| 2024-09-24 | 355,000.00 | 357,000.00 | 351,000.00 | 352,500.00 | 33,670.80 | 2,450 |
| 2024-09-23 | 344,500.00 | 351,500.00 | 344,500.00 | 351,000.00 | 33,527.52 | 4,400 |
| 2024-09-20 | 345,500.00 | 347,000.00 | 344,000.00 | 345,000.00 | 32,954.40 | 5,640 |
| 2024-09-19 | 344,500.00 | 347,000.00 | 338,000.00 | 347,000.00 | 33,145.44 | 7,000 |
| 2024-09-13 | 318,000.00 | 335,000.00 | 318,000.00 | 335,000.00 | 31,999.20 | 3,760 |
| 2024-09-12 | 314,500.00 | 321,000.00 | 314,500.00 | 321,000.00 | 30,661.92 | 2,880 |
| 2024-09-11 | 335,000.00 | 335,000.00 | 320,000.00 | 321,000.00 | 30,661.92 | 11,930 |
| 2024-09-10 | 369,500.00 | 369,500.00 | 332,000.00 | 341,000.00 | 32,572.32 | 51,010 |
| 2024-09-09 | 297,000.00 | 297,000.00 | 289,000.00 | 297,000.00 | 28,369.44 | 4,140 |
| 2024-09-06 | 300,000.00 | 300,000.00 | 291,500.00 | 297,000.00 | 28,369.44 | 1,990 |
| 2024-09-05 | 300,000.00 | 301,000.00 | 295,500.00 | 300,000.00 | 28,656.00 | 2,430 |
| 2024-09-04 | 298,500.00 | 301,000.00 | 298,000.00 | 300,500.00 | 28,703.76 | 4,760 |
| 2024-09-03 | 308,000.00 | 310,000.00 | 307,500.00 | 307,500.00 | 29,372.40 | 1,960 |
| 2024-09-02 | 319,000.00 | 319,000.00 | 306,000.00 | 308,000.00 | 29,420.16 | 5,530 |
| 2024-08-30 | 324,000.00 | 324,000.00 | 319,500.00 | 320,000.00 | 30,566.40 | 330 |
| 2024-08-29 | 320,000.00 | 320,000.00 | 320,000.00 | 320,000.00 | 30,566.40 | 1,110 |
| 2024-08-28 | 327,000.00 | 327,000.00 | 322,000.00 | 322,000.00 | 30,757.44 | 2,560 |
| 2024-08-27 | 326,000.00 | 327,000.00 | 326,000.00 | 326,000.00 | 31,139.52 | 630 |
| 2024-08-26 | 334,000.00 | 334,000.00 | 327,000.00 | 327,000.00 | 31,235.04 | 1,350 |
| 2024-08-23 | 331,500.00 | 335,000.00 | 331,000.00 | 334,000.00 | 31,903.68 | 1,030 |
| 2024-08-22 | 333,000.00 | 335,500.00 | 328,500.00 | 331,500.00 | 31,664.88 | 1,280 |
| 2024-08-21 | 332,500.00 | 337,000.00 | 332,500.00 | 333,500.00 | 31,855.92 | 3,730 |
| 2024-08-20 | 341,000.00 | 341,500.00 | 337,000.00 | 338,000.00 | 32,285.76 | 2,310 |
| 2024-08-19 | 346,000.00 | 346,500.00 | 343,000.00 | 343,000.00 | 32,763.36 | 660 |
| 2024-08-16 | 362,000.00 | 362,000.00 | 345,000.00 | 346,000.00 | 33,049.92 | 2,870 |
| 2024-08-14 | 360,000.00 | 360,000.00 | 357,000.00 | 357,000.00 | 34,100.64 | 550 |
| 2024-08-13 | 360,000.00 | 367,000.00 | 360,000.00 | 360,000.00 | 34,387.20 | 360 |
| 2024-08-12 | 370,000.00 | 370,000.00 | 355,500.00 | 360,000.00 | 34,387.20 | 740 |
| 2024-08-09 | 355,000.00 | 355,000.00 | 349,500.00 | 352,000.00 | 33,623.04 | 1,070 |
| 2024-08-08 | 337,500.00 | 349,500.00 | 337,500.00 | 344,000.00 | 32,858.88 | 1,550 |
| 2024-08-07 | 335,000.00 | 344,500.00 | 335,000.00 | 344,500.00 | 32,906.64 | 3,100 |
| 2024-08-06 | 329,000.00 | 336,000.00 | 329,000.00 | 331,000.00 | 31,617.12 | 4,200 |
| 2024-08-05 | 350,000.00 | 350,000.00 | 328,500.00 | 328,500.00 | 31,378.32 | 6,630 |
| 2024-08-02 | 361,000.00 | 361,000.00 | 354,000.00 | 354,000.00 | 33,814.08 | 3,150 |
| 2024-08-01 | 362,000.00 | 362,500.00 | 360,000.00 | 362,000.00 | 34,578.24 | 1,930 |
| 2024-07-31 | 369,500.00 | 369,500.00 | 361,500.00 | 362,000.00 | 34,578.24 | 4,870 |
| 2024-07-30 | 375,000.00 | 375,000.00 | 372,000.00 | 373,000.00 | 35,628.96 | 1,840 |
| 2024-07-29 | 374,500.00 | 376,000.00 | 374,500.00 | 375,000.00 | 35,820.00 | 2,500 |
| 2024-07-26 | 380,000.00 | 380,000.00 | 378,500.00 | 379,500.00 | 36,249.84 | 2,160 |
| 2024-07-25 | 386,000.00 | 386,000.00 | 379,000.00 | 379,000.00 | 36,202.08 | 2,570 |
| 2024-07-24 | 386,000.00 | 386,000.00 | 383,500.00 | 385,000.00 | 36,775.20 | 1,110 |
| 2024-07-23 | 380,500.00 | 385,500.00 | 380,500.00 | 385,500.00 | 36,822.96 | 400 |
| 2024-07-22 | 390,500.00 | 390,500.00 | 380,000.00 | 380,500.00 | 36,345.36 | 940 |
| 2024-07-19 | 384,000.00 | 384,000.00 | 382,500.00 | 384,000.00 | 36,679.68 | 1,930 |
| 2024-07-18 | 386,500.00 | 388,000.00 | 385,000.00 | 385,000.00 | 36,775.20 | 1,710 |
| 2024-07-17 | 388,500.00 | 388,500.00 | 387,000.00 | 388,000.00 | 37,061.76 | 880 |
| 2024-07-16 | 387,500.00 | 387,500.00 | 385,000.00 | 385,500.00 | 36,822.96 | 1,980 |
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.