Namyang Dairy Products Co., Ltd (KRX:003920)
South Korea · Delayed Price · Currency is KRW 51,600
-600 (-1.15%)
Last updated: Feb 26, 2026, 9:48 AM KST
Namyang Dairy Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 52,500.00 | 52,700.00 | 51,800.00 | 52,200.00 | - | -0.19% | 6,285 |
| 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 |
| Dec 30, 2025 | 51,400.00 | 51,400.00 | 50,100.00 | 50,100.00 | 50,100.00 | -1.38% | 9,200 |
| Dec 29, 2025 | 51,200.00 | 51,800.00 | 50,000.00 | 50,800.00 | 50,800.00 | -0.59% | 3,284 |
| Dec 26, 2025 | 51,800.00 | 51,800.00 | 50,700.00 | 51,100.00 | 51,000.00 | -0.97% | 3,133 |
| Dec 24, 2025 | 51,800.00 | 51,900.00 | 51,000.00 | 51,600.00 | 51,499.02 | 0.58% | 3,652 |
| Dec 23, 2025 | 51,500.00 | 51,900.00 | 51,000.00 | 51,300.00 | 51,199.61 | - | 3,226 |
| Dec 22, 2025 | 51,300.00 | 52,100.00 | 51,100.00 | 51,300.00 | 51,199.61 | -0.19% | 4,342 |
| Dec 19, 2025 | 51,600.00 | 51,600.00 | 50,800.00 | 51,400.00 | 51,299.41 | 1.18% | 4,261 |
| Dec 18, 2025 | 50,000.00 | 51,100.00 | 50,000.00 | 50,800.00 | 50,700.59 | 0.59% | 6,168 |
| Dec 17, 2025 | 49,950.00 | 50,500.00 | 49,800.00 | 50,500.00 | 50,401.17 | 1.41% | 4,489 |
| Dec 16, 2025 | 50,100.00 | 50,500.00 | 49,550.00 | 49,800.00 | 49,702.54 | -0.60% | 7,012 |
| Dec 15, 2025 | 50,200.00 | 50,600.00 | 49,800.00 | 50,100.00 | 50,001.96 | -0.20% | 10,169 |
| Dec 12, 2025 | 50,500.00 | 50,900.00 | 50,100.00 | 50,200.00 | 50,101.76 | -0.59% | 4,155 |
| Dec 11, 2025 | 50,000.00 | 50,800.00 | 49,850.00 | 50,500.00 | 50,401.17 | 1.10% | 7,620 |
| Dec 10, 2025 | 50,100.00 | 50,300.00 | 49,900.00 | 49,950.00 | 49,852.25 | -0.10% | 4,734 |