Namyang Dairy Products Co., Ltd (KRX:003920)
South Korea · Delayed Price · Currency is KRW 55,300
-900 (-1.60%)
At close: Mar 18, 2026
Namyang Dairy Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 57,200.00 | 57,700.00 | 54,800.00 | 55,300.00 | 55,300.00 | -1.60% | 14,740 |
| Mar 17, 2026 | 57,000.00 | 57,000.00 | 55,300.00 | 56,200.00 | 56,200.00 | 0.54% | 16,327 |
| Mar 16, 2026 | 55,500.00 | 56,900.00 | 54,500.00 | 55,900.00 | 55,900.00 | - | 24,726 |
| Mar 13, 2026 | 54,000.00 | 57,600.00 | 53,500.00 | 55,900.00 | 55,900.00 | 9.61% | 76,632 |
| Mar 12, 2026 | 48,900.00 | 51,000.00 | 48,850.00 | 51,000.00 | 51,000.00 | 4.62% | 11,001 |
| Mar 11, 2026 | 48,200.00 | 49,650.00 | 48,200.00 | 48,750.00 | 48,750.00 | 1.04% | 7,494 |
| Mar 10, 2026 | 49,800.00 | 49,800.00 | 48,050.00 | 48,250.00 | 48,250.00 | 0.31% | 6,245 |
| Mar 9, 2026 | 48,850.00 | 48,850.00 | 46,800.00 | 48,100.00 | 48,100.00 | -2.14% | 11,659 |
| Mar 6, 2026 | 49,000.00 | 50,100.00 | 48,300.00 | 49,150.00 | 49,150.00 | 1.03% | 7,135 |
| Mar 5, 2026 | 48,700.00 | 51,600.00 | 47,450.00 | 48,650.00 | 48,650.00 | 5.65% | 15,681 |
| Mar 4, 2026 | 48,800.00 | 48,800.00 | 45,950.00 | 46,050.00 | 46,050.00 | -6.78% | 24,541 |
| Mar 3, 2026 | 50,400.00 | 50,800.00 | 49,350.00 | 49,400.00 | 49,400.00 | -2.95% | 17,605 |
| Feb 27, 2026 | 50,800.00 | 52,600.00 | 50,700.00 | 50,900.00 | 50,900.00 | -0.39% | 10,113 |
| Feb 26, 2026 | 52,800.00 | 52,800.00 | 50,900.00 | 51,100.00 | 51,100.00 | -2.11% | 9,684 |
| Feb 25, 2026 | 52,500.00 | 52,700.00 | 51,800.00 | 52,200.00 | 52,200.00 | -0.19% | 8,348 |
| Feb 24, 2026 | 50,800.00 | 52,700.00 | 50,000.00 | 52,300.00 | 52,300.00 | 1.95% | 17,739 |
| Feb 23, 2026 | 51,100.00 | 51,400.00 | 50,800.00 | 51,300.00 | 51,300.00 | 0.59% | 10,734 |
| Feb 20, 2026 | 51,600.00 | 51,700.00 | 50,800.00 | 51,000.00 | 51,000.00 | -1.16% | 6,629 |
| Feb 19, 2026 | 54,100.00 | 54,100.00 | 51,400.00 | 51,600.00 | 51,600.00 | -1.71% | 9,166 |
| Feb 13, 2026 | 51,900.00 | 52,900.00 | 51,100.00 | 52,500.00 | 52,500.00 | 2.94% | 15,782 |
| Feb 12, 2026 | 51,000.00 | 52,400.00 | 50,800.00 | 51,000.00 | 51,000.00 | - | 3,795 |
| Feb 11, 2026 | 51,200.00 | 51,500.00 | 50,600.00 | 51,000.00 | 51,000.00 | -0.20% | 3,892 |
| Feb 10, 2026 | 50,000.00 | 51,500.00 | 49,450.00 | 51,100.00 | 51,100.00 | 3.65% | 13,269 |
| Feb 9, 2026 | 49,550.00 | 49,800.00 | 48,950.00 | 49,300.00 | 49,300.00 | 0.82% | 6,018 |
| Feb 6, 2026 | 49,900.00 | 53,200.00 | 46,000.00 | 48,900.00 | 48,900.00 | -2.00% | 23,099 |
| Feb 5, 2026 | 48,700.00 | 50,800.00 | 48,700.00 | 49,900.00 | 49,900.00 | 2.25% | 27,156 |
| Feb 4, 2026 | 48,200.00 | 48,850.00 | 47,500.00 | 48,800.00 | 48,800.00 | 1.88% | 11,729 |
| Feb 3, 2026 | 48,200.00 | 48,250.00 | 47,750.00 | 47,900.00 | 47,900.00 | 1.48% | 4,802 |
| Feb 2, 2026 | 47,700.00 | 51,200.00 | 47,000.00 | 47,200.00 | 47,200.00 | -1.36% | 18,663 |
| Jan 30, 2026 | 47,900.00 | 48,300.00 | 47,750.00 | 47,850.00 | 47,850.00 | -0.62% | 10,134 |
| Jan 29, 2026 | 48,100.00 | 48,250.00 | 47,650.00 | 48,150.00 | 48,150.00 | 0.10% | 16,174 |
| Jan 28, 2026 | 48,800.00 | 48,800.00 | 48,000.00 | 48,100.00 | 48,100.00 | -0.41% | 16,175 |
| Jan 27, 2026 | 49,950.00 | 49,950.00 | 48,100.00 | 48,300.00 | 48,300.00 | -3.21% | 56,580 |
| Jan 26, 2026 | 50,000.00 | 50,400.00 | 49,600.00 | 49,900.00 | 49,900.00 | -0.20% | 6,738 |
| Jan 23, 2026 | 51,900.00 | 51,900.00 | 49,600.00 | 50,000.00 | 50,000.00 | 0.30% | 7,445 |
| Jan 22, 2026 | 50,600.00 | 51,200.00 | 49,850.00 | 49,850.00 | 49,850.00 | -1.29% | 8,446 |
| Jan 21, 2026 | 51,000.00 | 51,300.00 | 50,100.00 | 50,500.00 | 50,500.00 | -2.32% | 7,951 |
| Jan 20, 2026 | 51,200.00 | 52,000.00 | 50,100.00 | 51,700.00 | 51,700.00 | 1.17% | 7,454 |
| Jan 19, 2026 | 50,600.00 | 51,300.00 | 50,200.00 | 51,100.00 | 51,100.00 | 2.20% | 9,536 |
| Jan 16, 2026 | 50,800.00 | 50,900.00 | 49,900.00 | 50,000.00 | 50,000.00 | -0.99% | 7,428 |
| Jan 15, 2026 | 49,800.00 | 50,700.00 | 49,800.00 | 50,500.00 | 50,500.00 | 0.60% | 3,120 |
| Jan 14, 2026 | 49,100.00 | 50,500.00 | 49,100.00 | 50,200.00 | 50,200.00 | 1.41% | 3,973 |
| Jan 13, 2026 | 49,200.00 | 49,650.00 | 49,200.00 | 49,500.00 | 49,500.00 | 0.10% | 4,041 |
| Jan 12, 2026 | 49,900.00 | 50,100.00 | 49,050.00 | 49,450.00 | 49,450.00 | -0.80% | 7,982 |
| Jan 9, 2026 | 50,200.00 | 50,300.00 | 49,850.00 | 49,850.00 | 49,850.00 | -0.30% | 7,585 |
| Jan 8, 2026 | 50,200.00 | 50,500.00 | 49,950.00 | 50,000.00 | 50,000.00 | -0.20% | 6,304 |
| Jan 7, 2026 | 50,600.00 | 50,600.00 | 49,950.00 | 50,100.00 | 50,100.00 | - | 9,063 |
| Jan 6, 2026 | 50,500.00 | 50,500.00 | 49,900.00 | 50,100.00 | 50,100.00 | -0.40% | 5,867 |
| Jan 5, 2026 | 50,500.00 | 51,000.00 | 50,000.00 | 50,300.00 | 50,300.00 | 0.20% | 8,192 |
| Jan 2, 2026 | 50,200.00 | 51,300.00 | 50,000.00 | 50,200.00 | 50,200.00 | 0.20% | 8,773 |