Namyang Dairy Products Co., Ltd (KRX:003920)
South Korea · Delayed Price · Currency is KRW 50,000
-400 (-0.79%)
At close: Nov 25, 2025
Namyang Dairy Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 50,300.00 | 50,900.00 | 50,000.00 | 50,700.00 | 50,700.00 | 1.40% | 3,676 |
| Nov 25, 2025 | 50,600.00 | 50,800.00 | 49,800.00 | 50,000.00 | 50,000.00 | -0.79% | 5,539 |
| Nov 24, 2025 | 50,500.00 | 51,600.00 | 50,300.00 | 50,400.00 | 50,400.00 | -1.95% | 4,949 |
| Nov 21, 2025 | 51,000.00 | 51,800.00 | 50,700.00 | 51,400.00 | 51,400.00 | 0.59% | 4,440 |
| Nov 20, 2025 | 52,600.00 | 52,700.00 | 50,400.00 | 51,100.00 | 51,100.00 | 1.39% | 5,624 |
| Nov 19, 2025 | 51,000.00 | 51,600.00 | 50,000.00 | 50,400.00 | 50,400.00 | -0.59% | 5,207 |
| Nov 18, 2025 | 51,700.00 | 51,700.00 | 50,000.00 | 50,700.00 | 50,700.00 | -1.36% | 6,477 |
| Nov 17, 2025 | 52,200.00 | 52,900.00 | 51,000.00 | 51,400.00 | 51,400.00 | -1.34% | 2,285 |
| Nov 14, 2025 | 52,000.00 | 53,100.00 | 51,400.00 | 52,100.00 | 52,100.00 | -0.38% | 5,884 |
| Nov 13, 2025 | 51,700.00 | 52,500.00 | 51,600.00 | 52,300.00 | 52,300.00 | 1.16% | 5,681 |
| Nov 12, 2025 | 51,200.00 | 52,000.00 | 51,000.00 | 51,700.00 | 51,700.00 | 1.57% | 7,364 |
| Nov 11, 2025 | 52,100.00 | 52,100.00 | 50,900.00 | 50,900.00 | 50,900.00 | -1.17% | 3,187 |
| Nov 10, 2025 | 50,700.00 | 52,100.00 | 50,700.00 | 51,500.00 | 51,500.00 | 1.78% | 5,432 |
| Nov 7, 2025 | 51,700.00 | 51,700.00 | 49,700.00 | 50,600.00 | 50,600.00 | -2.13% | 9,017 |
| Nov 6, 2025 | 51,300.00 | 52,000.00 | 50,700.00 | 51,700.00 | 51,700.00 | 2.38% | 4,953 |
| Nov 5, 2025 | 51,100.00 | 51,800.00 | 50,000.00 | 50,500.00 | 50,500.00 | -1.17% | 8,087 |
| Nov 4, 2025 | 50,400.00 | 51,900.00 | 50,400.00 | 51,100.00 | 51,100.00 | 0.20% | 4,815 |
| Nov 3, 2025 | 51,900.00 | 52,100.00 | 49,850.00 | 51,000.00 | 51,000.00 | -0.97% | 19,574 |
| Oct 31, 2025 | 53,200.00 | 53,200.00 | 51,200.00 | 51,500.00 | 51,500.00 | -3.56% | 10,895 |
| Oct 30, 2025 | 54,400.00 | 54,500.00 | 53,400.00 | 53,400.00 | 53,400.00 | -1.84% | 5,306 |
| Oct 29, 2025 | 54,700.00 | 54,700.00 | 54,000.00 | 54,400.00 | 54,400.00 | -1.09% | 4,626 |
| Oct 28, 2025 | 55,200.00 | 55,200.00 | 54,300.00 | 55,000.00 | 55,000.00 | - | 3,154 |
| Oct 27, 2025 | 55,400.00 | 56,700.00 | 54,400.00 | 55,000.00 | 55,000.00 | -0.72% | 9,183 |
| Oct 24, 2025 | 55,700.00 | 56,200.00 | 55,100.00 | 55,400.00 | 55,400.00 | - | 2,003 |
| Oct 23, 2025 | 57,000.00 | 57,000.00 | 55,100.00 | 55,400.00 | 55,400.00 | -0.36% | 6,047 |
| Oct 22, 2025 | 55,300.00 | 55,700.00 | 54,900.00 | 55,600.00 | 55,600.00 | 0.72% | 3,405 |
| Oct 21, 2025 | 55,300.00 | 55,500.00 | 54,800.00 | 55,200.00 | 55,200.00 | -0.18% | 4,798 |
| Oct 20, 2025 | 55,500.00 | 56,000.00 | 54,900.00 | 55,300.00 | 55,300.00 | -0.36% | 3,505 |
| Oct 17, 2025 | 56,400.00 | 56,400.00 | 54,500.00 | 55,500.00 | 55,500.00 | -1.25% | 5,117 |
| Oct 16, 2025 | 56,900.00 | 56,900.00 | 55,700.00 | 56,200.00 | 56,200.00 | 0.36% | 3,947 |
| Oct 15, 2025 | 56,000.00 | 56,300.00 | 55,200.00 | 56,000.00 | 56,000.00 | 0.72% | 5,942 |
| Oct 14, 2025 | 53,500.00 | 55,800.00 | 52,800.00 | 55,600.00 | 55,600.00 | 4.51% | 12,366 |
| Oct 13, 2025 | 53,700.00 | 54,400.00 | 52,800.00 | 53,200.00 | 53,200.00 | -0.93% | 5,319 |
| Oct 10, 2025 | 54,500.00 | 54,500.00 | 53,600.00 | 53,700.00 | 53,700.00 | -1.10% | 5,263 |
| Oct 2, 2025 | 54,900.00 | 54,900.00 | 54,200.00 | 54,300.00 | 54,300.00 | -0.18% | 2,615 |
| Oct 1, 2025 | 54,700.00 | 54,700.00 | 53,900.00 | 54,400.00 | 54,400.00 | -0.55% | 3,851 |
| Sep 30, 2025 | 54,800.00 | 56,000.00 | 54,500.00 | 54,700.00 | 54,700.00 | -0.18% | 3,177 |
| Sep 29, 2025 | 55,200.00 | 55,900.00 | 54,700.00 | 54,800.00 | 54,800.00 | -0.36% | 1,980 |
| Sep 26, 2025 | 55,800.00 | 55,800.00 | 54,600.00 | 55,000.00 | 55,000.00 | -1.43% | 4,702 |
| Sep 25, 2025 | 57,000.00 | 57,000.00 | 55,400.00 | 55,800.00 | 55,800.00 | -2.11% | 7,583 |
| Sep 24, 2025 | 57,700.00 | 57,700.00 | 55,800.00 | 57,000.00 | 57,000.00 | -1.72% | 6,563 |
| Sep 23, 2025 | 58,000.00 | 58,100.00 | 57,200.00 | 58,000.00 | 58,000.00 | -0.17% | 3,521 |
| Sep 22, 2025 | 58,000.00 | 59,200.00 | 57,200.00 | 58,100.00 | 58,100.00 | 0.17% | 3,391 |
| Sep 19, 2025 | 59,000.00 | 59,100.00 | 58,000.00 | 58,000.00 | 58,000.00 | -1.86% | 5,289 |
| Sep 18, 2025 | 59,800.00 | 59,800.00 | 58,400.00 | 59,100.00 | 59,100.00 | -0.17% | 3,986 |
| Sep 17, 2025 | 59,300.00 | 60,100.00 | 58,900.00 | 59,200.00 | 59,200.00 | -0.34% | 7,075 |
| Sep 16, 2025 | 60,100.00 | 60,100.00 | 59,000.00 | 59,400.00 | 59,400.00 | -0.17% | 4,754 |
| Sep 15, 2025 | 57,300.00 | 59,700.00 | 57,300.00 | 59,500.00 | 59,500.00 | 5.12% | 9,188 |
| Sep 12, 2025 | 56,500.00 | 57,200.00 | 56,300.00 | 56,600.00 | 56,600.00 | 0.35% | 1,553 |
| Sep 11, 2025 | 57,400.00 | 57,400.00 | 56,200.00 | 56,400.00 | 56,400.00 | - | 2,756 |