Namyang Dairy Products Co., Ltd (003920.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 520,000.00 | 520,000.00 | 506,000.00 | 511,000.00 | 511,000.00 | 1,058 |
| May 02, 2024 | 517,000.00 | 521,000.00 | 512,000.00 | 517,000.00 | 517,000.00 | 857 |
| Apr 30, 2024 | 516,000.00 | 519,000.00 | 514,000.00 | 517,000.00 | 517,000.00 | 468 |
| Apr 29, 2024 | 509,000.00 | 519,000.00 | 505,000.00 | 516,000.00 | 516,000.00 | 717 |
| Apr 26, 2024 | 501,000.00 | 510,000.00 | 499,000.00 | 509,000.00 | 509,000.00 | 790 |
| Apr 25, 2024 | 498,500.00 | 501,000.00 | 496,500.00 | 500,000.00 | 500,000.00 | 373 |
| Apr 24, 2024 | 507,000.00 | 507,000.00 | 495,000.00 | 498,000.00 | 498,000.00 | 1,183 |
| Apr 23, 2024 | 508,000.00 | 508,000.00 | 497,500.00 | 500,000.00 | 500,000.00 | 594 |
| Apr 22, 2024 | 501,000.00 | 510,000.00 | 498,000.00 | 502,000.00 | 502,000.00 | 630 |
| Apr 19, 2024 | 498,500.00 | 503,000.00 | 486,000.00 | 501,000.00 | 501,000.00 | 1,188 |
| Apr 18, 2024 | 479,500.00 | 499,500.00 | 479,500.00 | 494,000.00 | 494,000.00 | 1,115 |
| Apr 17, 2024 | 477,500.00 | 484,000.00 | 468,000.00 | 484,000.00 | 484,000.00 | 1,078 |
| Apr 16, 2024 | 497,500.00 | 497,500.00 | 471,000.00 | 477,000.00 | 477,000.00 | 4,472 |
| Apr 15, 2024 | 501,000.00 | 501,000.00 | 490,000.00 | 499,500.00 | 499,500.00 | 1,937 |
| Apr 12, 2024 | 511,000.00 | 511,000.00 | 499,500.00 | 506,000.00 | 506,000.00 | 1,894 |
| Apr 11, 2024 | 512,000.00 | 522,000.00 | 505,000.00 | 511,000.00 | 511,000.00 | 360 |
| Apr 09, 2024 | 503,000.00 | 516,000.00 | 503,000.00 | 512,000.00 | 512,000.00 | 955 |
| Apr 08, 2024 | 526,000.00 | 526,000.00 | 499,000.00 | 502,000.00 | 502,000.00 | 3,484 |
| Apr 05, 2024 | 532,000.00 | 536,000.00 | 522,000.00 | 522,000.00 | 522,000.00 | 1,113 |
| Apr 04, 2024 | 535,000.00 | 538,000.00 | 528,000.00 | 532,000.00 | 532,000.00 | 579 |
| Apr 03, 2024 | 533,000.00 | 547,000.00 | 525,000.00 | 529,000.00 | 529,000.00 | 1,280 |
| Apr 02, 2024 | 558,000.00 | 558,000.00 | 518,000.00 | 534,000.00 | 534,000.00 | 7,395 |
| Apr 01, 2024 | 583,000.00 | 583,000.00 | 554,000.00 | 556,000.00 | 556,000.00 | 4,403 |
| Mar 29, 2024 | 587,000.00 | 598,000.00 | 574,000.00 | 578,000.00 | 578,000.00 | 4,519 |
| Mar 28, 2024 | 588,000.00 | 592,000.00 | 583,000.00 | 585,000.00 | 585,000.00 | 2,510 |
| Mar 27, 2024 | 601,000.00 | 603,000.00 | 587,000.00 | 588,000.00 | 588,000.00 | 2,326 |
| Mar 26, 2024 | 596,000.00 | 606,000.00 | 591,000.00 | 605,000.00 | 605,000.00 | 1,947 |
| Mar 25, 2024 | 595,000.00 | 599,000.00 | 591,000.00 | 596,000.00 | 596,000.00 | 1,185 |
| Mar 22, 2024 | 587,000.00 | 599,000.00 | 584,000.00 | 597,000.00 | 597,000.00 | 1,518 |
| Mar 21, 2024 | 585,000.00 | 592,000.00 | 580,000.00 | 584,000.00 | 584,000.00 | 1,702 |
| Mar 20, 2024 | 582,000.00 | 598,000.00 | 580,000.00 | 584,000.00 | 584,000.00 | 1,240 |
| Mar 19, 2024 | 591,000.00 | 591,000.00 | 580,000.00 | 582,000.00 | 582,000.00 | 1,618 |
| Mar 18, 2024 | 600,000.00 | 600,000.00 | 588,000.00 | 591,000.00 | 591,000.00 | 1,904 |
| Mar 15, 2024 | 591,000.00 | 611,000.00 | 586,000.00 | 600,000.00 | 600,000.00 | 3,993 |
| Mar 14, 2024 | 584,000.00 | 601,000.00 | 580,000.00 | 588,000.00 | 588,000.00 | 2,947 |
| Mar 13, 2024 | 581,000.00 | 584,000.00 | 576,000.00 | 579,000.00 | 579,000.00 | 1,554 |
| Mar 12, 2024 | 583,000.00 | 588,000.00 | 578,000.00 | 583,000.00 | 583,000.00 | 1,946 |
| Mar 11, 2024 | 580,000.00 | 583,000.00 | 578,000.00 | 581,000.00 | 581,000.00 | 618 |
| Mar 08, 2024 | 579,000.00 | 583,000.00 | 576,000.00 | 578,000.00 | 578,000.00 | 1,331 |
| Mar 07, 2024 | 584,000.00 | 587,000.00 | 572,000.00 | 580,000.00 | 580,000.00 | 1,478 |
| Mar 06, 2024 | 567,000.00 | 575,000.00 | 566,000.00 | 571,000.00 | 571,000.00 | 491 |
| Mar 05, 2024 | 574,000.00 | 574,000.00 | 566,000.00 | 567,000.00 | 567,000.00 | 1,221 |
| Mar 04, 2024 | 582,000.00 | 582,000.00 | 571,000.00 | 573,000.00 | 573,000.00 | 1,662 |
| Feb 29, 2024 | 583,000.00 | 586,000.00 | 577,000.00 | 582,000.00 | 582,000.00 | 1,066 |
| Feb 28, 2024 | 591,000.00 | 591,000.00 | 582,000.00 | 584,000.00 | 584,000.00 | 852 |
| Feb 27, 2024 | 598,000.00 | 604,000.00 | 585,000.00 | 586,000.00 | 586,000.00 | 2,270 |
| Feb 26, 2024 | 601,000.00 | 603,000.00 | 583,000.00 | 600,000.00 | 600,000.00 | 3,028 |
| Feb 23, 2024 | 607,000.00 | 610,000.00 | 600,000.00 | 602,000.00 | 602,000.00 | 1,384 |
| Feb 22, 2024 | 609,000.00 | 622,000.00 | 606,000.00 | 607,000.00 | 607,000.00 | 1,774 |
| Feb 21, 2024 | 605,000.00 | 614,000.00 | 599,000.00 | 609,000.00 | 609,000.00 | 1,532 |
| Feb 20, 2024 | 621,000.00 | 635,000.00 | 598,000.00 | 610,000.00 | 610,000.00 | 4,042 |
| Feb 19, 2024 | 580,000.00 | 632,000.00 | 576,000.00 | 620,000.00 | 620,000.00 | 9,362 |
| Feb 16, 2024 | 575,000.00 | 577,000.00 | 569,000.00 | 576,000.00 | 576,000.00 | 1,081 |
| Feb 15, 2024 | 566,000.00 | 579,000.00 | 565,000.00 | 570,000.00 | 570,000.00 | 1,318 |
| Feb 14, 2024 | 564,000.00 | 570,000.00 | 560,000.00 | 565,000.00 | 565,000.00 | 944 |
| Feb 13, 2024 | 568,000.00 | 572,000.00 | 563,000.00 | 566,000.00 | 566,000.00 | 1,371 |
| Feb 08, 2024 | 573,000.00 | 573,000.00 | 564,000.00 | 568,000.00 | 568,000.00 | 1,353 |
| Feb 07, 2024 | 574,000.00 | 576,000.00 | 566,000.00 | 573,000.00 | 573,000.00 | 1,655 |
| Feb 06, 2024 | 580,000.00 | 585,000.00 | 570,000.00 | 574,000.00 | 574,000.00 | 1,819 |
| Feb 05, 2024 | 594,000.00 | 595,000.00 | 574,000.00 | 580,000.00 | 580,000.00 | 3,321 |
| Feb 02, 2024 | 590,000.00 | 590,000.00 | 580,000.00 | 585,000.00 | 585,000.00 | 1,745 |
| Feb 01, 2024 | 588,000.00 | 598,000.00 | 580,000.00 | 588,000.00 | 588,000.00 | 3,092 |
| Jan 31, 2024 | 577,000.00 | 616,000.00 | 577,000.00 | 587,000.00 | 587,000.00 | 7,796 |
| Jan 30, 2024 | 564,000.00 | 569,000.00 | 556,000.00 | 566,000.00 | 566,000.00 | 1,132 |
| Jan 29, 2024 | 579,000.00 | 583,000.00 | 560,000.00 | 562,000.00 | 562,000.00 | 3,917 |
| Jan 26, 2024 | 569,000.00 | 588,000.00 | 566,000.00 | 580,000.00 | 580,000.00 | 1,697 |
| Jan 25, 2024 | 561,000.00 | 571,000.00 | 550,000.00 | 569,000.00 | 569,000.00 | 2,324 |
| Jan 24, 2024 | 581,000.00 | 581,000.00 | 559,000.00 | 561,000.00 | 561,000.00 | 2,889 |
| Jan 23, 2024 | 585,000.00 | 585,000.00 | 573,000.00 | 578,000.00 | 578,000.00 | 1,602 |
| Jan 22, 2024 | 599,000.00 | 599,000.00 | 582,000.00 | 583,000.00 | 583,000.00 | 1,200 |
| Jan 19, 2024 | 582,000.00 | 597,000.00 | 579,000.00 | 591,000.00 | 591,000.00 | 1,899 |
| Jan 18, 2024 | 581,000.00 | 585,000.00 | 575,000.00 | 582,000.00 | 582,000.00 | 2,578 |
| Jan 17, 2024 | 589,000.00 | 589,000.00 | 578,000.00 | 579,000.00 | 579,000.00 | 1,952 |
| Jan 16, 2024 | 598,000.00 | 598,000.00 | 585,000.00 | 590,000.00 | 590,000.00 | 1,345 |
| Jan 15, 2024 | 581,000.00 | 590,000.00 | 578,000.00 | 598,000.00 | 598,000.00 | 571 |
| Jan 12, 2024 | 576,000.00 | 591,000.00 | 568,000.00 | 581,000.00 | 581,000.00 | 2,092 |
| Jan 11, 2024 | 586,000.00 | 586,000.00 | 566,000.00 | 576,000.00 | 576,000.00 | 3,983 |
| Jan 10, 2024 | 601,000.00 | 601,000.00 | 579,000.00 | 590,000.00 | 590,000.00 | 3,194 |
| Jan 09, 2024 | 606,000.00 | 606,000.00 | 591,000.00 | 597,000.00 | 597,000.00 | 2,417 |
| Jan 08, 2024 | 605,000.00 | 631,000.00 | 570,000.00 | 596,000.00 | 596,000.00 | 5,284 |
| Jan 05, 2024 | 616,000.00 | 645,000.00 | 597,000.00 | 605,000.00 | 605,000.00 | 15,367 |
| Jan 04, 2024 | 593,000.00 | 634,000.00 | 534,000.00 | 590,000.00 | 590,000.00 | 36,121 |
| Jan 03, 2024 | 610,000.00 | 635,000.00 | 564,000.00 | 588,000.00 | 588,000.00 | 9,530 |
| Jan 02, 2024 | 624,000.00 | 625,000.00 | 598,000.00 | 622,000.00 | 622,000.00 | 4,943 |
| Dec 28, 2023 | 592,000.00 | 631,000.00 | 591,000.00 | 607,000.00 | 607,000.00 | 7,236 |
| Dec 27, 2023 | 584,000.00 | 593,000.00 | 571,000.00 | 590,000.00 | 590,000.00 | 5,001 |
| Dec 26, 2023 | 553,000.00 | 594,000.00 | 544,000.00 | 581,000.00 | 581,000.00 | 13,747 |
| Dec 22, 2023 | 560,000.00 | 594,000.00 | 521,000.00 | 529,000.00 | 529,000.00 | 24,703 |
| Dec 21, 2023 | 453,500.00 | 457,500.00 | 448,000.00 | 457,500.00 | 457,500.00 | 2,193 |
| Dec 20, 2023 | 456,500.00 | 459,000.00 | 452,500.00 | 457,500.00 | 457,500.00 | 916 |
| Dec 19, 2023 | 450,000.00 | 458,000.00 | 447,000.00 | 458,000.00 | 458,000.00 | 754 |
| Dec 18, 2023 | 454,000.00 | 460,000.00 | 449,500.00 | 452,000.00 | 452,000.00 | 919 |
| Dec 15, 2023 | 466,000.00 | 466,000.00 | 456,500.00 | 459,000.00 | 459,000.00 | 667 |
| Dec 14, 2023 | 456,500.00 | 470,000.00 | 452,500.00 | 466,000.00 | 466,000.00 | 1,441 |
| Dec 13, 2023 | 459,000.00 | 460,000.00 | 452,000.00 | 457,000.00 | 457,000.00 | 541 |
| Dec 12, 2023 | 453,000.00 | 459,500.00 | 451,500.00 | 457,000.00 | 457,000.00 | 684 |
| Dec 11, 2023 | 455,500.00 | 456,000.00 | 448,000.00 | 453,000.00 | 453,000.00 | 530 |
| Dec 08, 2023 | 448,500.00 | 449,500.00 | 444,000.00 | 448,500.00 | 448,500.00 | 633 |
| Dec 07, 2023 | 456,000.00 | 458,000.00 | 442,000.00 | 448,000.00 | 448,000.00 | 1,796 |
| Dec 06, 2023 | 455,000.00 | 457,500.00 | 453,000.00 | 456,000.00 | 456,000.00 | 397 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.