Namyang Dairy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 430,000.00 | 442,000.00 | 430,000.00 | 437,000.00 | 42,143.09 | 21,460 |
| 2021-11-11 | 429,000.00 | 432,500.00 | 427,000.00 | 429,500.00 | 41,419.81 | 18,720 |
| 2021-11-10 | 433,500.00 | 442,500.00 | 431,000.00 | 432,000.00 | 41,660.91 | 31,210 |
| 2021-11-09 | 438,000.00 | 449,000.00 | 432,000.00 | 436,500.00 | 42,094.87 | 22,620 |
| 2021-11-08 | 439,500.00 | 443,000.00 | 429,000.00 | 439,000.00 | 42,335.97 | 24,150 |
| 2021-11-05 | 445,000.00 | 445,000.00 | 434,500.00 | 439,500.00 | 42,384.19 | 22,950 |
| 2021-11-04 | 451,000.00 | 459,000.00 | 436,500.00 | 442,500.00 | 42,673.50 | 44,570 |
| 2021-11-03 | 454,500.00 | 465,500.00 | 454,500.00 | 455,000.00 | 43,878.96 | 33,320 |
| 2021-11-02 | 434,500.00 | 470,000.00 | 430,500.00 | 455,500.00 | 43,927.18 | 87,400 |
| 2021-11-01 | 444,000.00 | 449,000.00 | 425,500.00 | 436,500.00 | 42,094.87 | 99,250 |
| 2021-10-29 | 480,000.00 | 493,500.00 | 455,000.00 | 456,500.00 | 44,023.62 | 174,170 |
| 2021-10-28 | 449,000.00 | 554,000.01 | 446,500.00 | 495,000.01 | 47,736.46 | 1,012,050 |
| 2021-10-27 | 438,500.00 | 465,000.00 | 435,500.00 | 441,500.00 | 42,577.06 | 156,850 |
| 2021-10-26 | 421,000.00 | 434,000.00 | 421,000.00 | 429,500.00 | 41,419.81 | 24,330 |
| 2021-10-25 | 416,000.00 | 424,000.00 | 412,000.00 | 421,000.00 | 40,600.10 | 18,230 |
← NewerPage 21 of 21 · 1,215 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,428.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 1,000.0000 KRW |
| 2022-12-28 | 1,000.0000 KRW |
| 2021-12-29 | 1,000.0000 KRW |
| 2020-12-29 | 1,000.0000 KRW |
| 2019-12-27 | 1,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.