Namyang Dairy Products Co Ltd Peffered Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 28,250.00 | 28,700.00 | 28,250.00 | 28,550.00 | 28,550.00 | 1,891 |
| 2026-10-16 | 28,150.00 | 28,650.00 | 27,650.00 | 28,500.00 | 28,500.00 | 597 |
| 2026-10-15 | 28,800.00 | 28,800.00 | 27,500.00 | 28,200.00 | 28,200.00 | 3,088 |
| 2026-10-14 | 29,000.00 | 29,450.00 | 28,800.00 | 28,800.00 | 28,800.00 | 700 |
| 2026-10-13 | 29,450.00 | 29,450.00 | 27,500.00 | 29,000.00 | 29,000.00 | 2,482 |
| 2026-10-12 | 29,900.00 | 29,900.00 | 29,000.00 | 29,450.00 | 29,450.00 | 3,894 |
| 2026-10-08 | 30,200.00 | 30,200.00 | 29,450.00 | 29,950.00 | 29,950.00 | 996 |
| 2026-10-07 | 30,300.00 | 30,300.00 | 29,750.00 | 29,900.00 | 29,900.00 | 851 |
| 2026-10-06 | 30,950.00 | 30,950.00 | 29,500.00 | 30,300.00 | 30,300.00 | 3,376 |
| 2026-10-02 | 30,300.00 | 30,650.00 | 30,150.00 | 30,650.00 | 30,650.00 | 4,165 |
| 2026-10-01 | 30,650.00 | 30,700.00 | 30,100.00 | 30,300.00 | 30,300.00 | 219 |
| 2026-09-30 | 30,900.00 | 30,900.00 | 30,050.00 | 30,500.00 | 30,500.00 | 444 |
| 2026-09-29 | 30,750.00 | 30,750.00 | 30,050.00 | 30,050.00 | 30,050.00 | 2,389 |
| 2026-09-28 | 30,900.00 | 30,900.00 | 30,500.00 | 30,800.00 | 30,800.00 | 595 |
| 2026-09-23 | 31,400.00 | 31,500.00 | 30,300.00 | 31,050.00 | 31,050.00 | 342 |
| 2026-09-22 | 30,600.00 | 32,200.00 | 30,600.00 | 31,250.00 | 31,250.00 | 3,709 |
| 2026-09-21 | 30,300.00 | 30,900.00 | 30,250.00 | 30,450.00 | 30,450.00 | 7,073 |
| 2026-09-18 | 30,050.00 | 30,500.00 | 29,750.00 | 30,300.00 | 30,300.00 | 1,590 |
| 2026-09-17 | 29,750.00 | 30,000.00 | 29,350.00 | 29,950.00 | 29,950.00 | 1,172 |
| 2026-09-16 | 29,400.00 | 29,650.00 | 29,200.00 | 29,650.00 | 29,650.00 | 2,916 |
| 2026-09-15 | 29,550.00 | 29,550.00 | 29,200.00 | 29,450.00 | 29,450.00 | 3,612 |
| 2026-09-14 | 29,300.00 | 29,550.00 | 28,800.00 | 29,550.00 | 29,550.00 | 1,781 |
| 2026-09-11 | 29,400.00 | 29,500.00 | 28,950.00 | 29,300.00 | 29,300.00 | 936 |
| 2026-09-10 | 29,650.00 | 29,650.00 | 29,250.00 | 29,650.00 | 29,650.00 | 250 |
| 2026-09-09 | 29,500.00 | 29,950.00 | 29,250.00 | 29,600.00 | 29,600.00 | 678 |
| 2026-09-08 | 29,550.00 | 29,800.00 | 29,200.00 | 29,500.00 | 29,500.00 | 1,163 |
| 2026-09-07 | 29,900.00 | 30,000.00 | 29,150.00 | 29,550.00 | 29,550.00 | 4,757 |
| 2026-09-04 | 29,650.00 | 30,200.00 | 29,100.00 | 29,900.00 | 29,900.00 | 2,733 |
| 2026-09-03 | 29,550.00 | 29,750.00 | 29,300.00 | 29,500.00 | 29,500.00 | 1,737 |
| 2026-09-02 | 29,900.00 | 29,900.00 | 29,350.00 | 29,550.00 | 29,550.00 | 626 |
| 2026-09-01 | 29,900.00 | 29,900.00 | 29,550.00 | 29,850.00 | 29,850.00 | 425 |
| 2026-08-31 | 30,100.00 | 30,200.00 | 29,600.00 | 29,800.00 | 29,800.00 | 2,220 |
| 2026-08-28 | 30,000.00 | 30,500.00 | 29,650.00 | 30,100.00 | 30,100.00 | 1,470 |
| 2026-08-27 | 30,000.00 | 30,000.00 | 29,500.00 | 29,900.00 | 29,900.00 | 1,460 |
| 2026-08-26 | 30,000.00 | 30,000.00 | 29,600.00 | 30,000.00 | 30,000.00 | 846 |
| 2026-08-25 | 30,000.00 | 30,000.00 | 29,600.00 | 29,950.00 | 29,950.00 | 745 |
| 2026-08-24 | 29,650.00 | 30,000.00 | 29,250.00 | 30,000.00 | 30,000.00 | 2,611 |
| 2026-08-21 | 30,400.00 | 30,500.00 | 29,600.00 | 30,000.00 | 30,000.00 | 3,331 |
| 2026-08-20 | 30,400.00 | 30,850.00 | 29,350.00 | 30,400.00 | 30,400.00 | 1,804 |
| 2026-08-19 | 30,450.00 | 30,450.00 | 29,200.00 | 30,400.00 | 30,400.00 | 3,268 |
| 2026-08-18 | 31,000.00 | 31,000.00 | 29,750.00 | 30,650.00 | 30,650.00 | 3,303 |
| 2026-08-14 | 31,000.00 | 31,150.00 | 30,800.00 | 31,000.00 | 31,000.00 | 1,118 |
| 2026-08-13 | 31,000.00 | 31,900.00 | 30,850.00 | 30,950.00 | 30,950.00 | 2,486 |
| 2026-08-12 | 31,050.00 | 31,050.00 | 30,300.00 | 31,000.00 | 31,000.00 | 703 |
| 2026-08-11 | 30,850.00 | 31,050.00 | 30,250.00 | 30,900.00 | 30,900.00 | 1,272 |
| 2026-08-10 | 30,750.00 | 30,900.00 | 30,200.00 | 30,700.00 | 30,700.00 | 1,452 |
| 2026-08-07 | 30,850.00 | 30,900.00 | 30,250.00 | 30,750.00 | 30,750.00 | 1,043 |
| 2026-08-06 | 30,850.00 | 30,900.00 | 30,450.00 | 30,750.00 | 30,750.00 | 2,222 |
| 2026-08-05 | 31,050.00 | 31,250.00 | 30,600.00 | 30,950.00 | 30,950.00 | 3,412 |
| 2026-08-04 | 30,950.00 | 31,400.00 | 30,350.00 | 30,850.00 | 30,850.00 | 921 |
| 2026-08-03 | 30,700.00 | 31,050.00 | 30,200.00 | 30,950.00 | 30,950.00 | 1,910 |
| 2026-07-31 | 30,000.00 | 31,000.00 | 29,600.00 | 31,000.00 | 31,000.00 | 4,778 |
| 2026-07-30 | 30,150.00 | 30,300.00 | 29,600.00 | 30,000.00 | 30,000.00 | 2,266 |
| 2026-07-29 | 30,600.00 | 31,150.00 | 28,900.00 | 30,150.00 | 30,150.00 | 7,511 |
| 2026-07-28 | 31,250.00 | 31,250.00 | 29,950.00 | 30,000.00 | 30,000.00 | 3,049 |
| 2026-07-27 | 30,900.00 | 31,500.00 | 30,800.00 | 31,100.00 | 31,100.00 | 480 |
| 2026-07-24 | 30,950.00 | 31,500.00 | 30,850.00 | 30,900.00 | 30,900.00 | 1,052 |
| 2026-07-23 | 30,900.00 | 31,200.00 | 30,600.00 | 30,950.00 | 30,950.00 | 1,296 |
| 2026-07-22 | 31,400.00 | 31,500.00 | 30,850.00 | 30,850.00 | 30,850.00 | 469 |
| 2026-07-21 | 31,000.00 | 31,450.00 | 30,150.00 | 31,400.00 | 31,400.00 | 613 |
Page 1 of 2 · 61 trading daysOlder →
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.