Namyang Dairy Products Co., Ltd (KRX:003920)
South Korea · Delayed Price · Currency is KRW 56,700
+400 (0.71%)
Last updated: Sep 9, 2025, 10:35 AM KST
Namyang Dairy Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 56,900.00 | 57,000.00 | 56,200.00 | 56,300.00 | 56,300.00 | -1.57% | 1,599 |
| Sep 5, 2025 | 56,700.00 | 57,200.00 | 56,200.00 | 57,200.00 | 57,200.00 | 0.88% | 3,105 |
| Sep 4, 2025 | 57,000.00 | 57,200.00 | 56,100.00 | 56,700.00 | 56,700.00 | 0.71% | 1,455 |
| Sep 3, 2025 | 56,100.00 | 56,400.00 | 55,700.00 | 56,300.00 | 56,300.00 | 1.08% | 2,919 |
| Sep 2, 2025 | 55,700.00 | 56,600.00 | 55,100.00 | 55,700.00 | 55,700.00 | -0.89% | 5,431 |
| Sep 1, 2025 | 56,500.00 | 57,000.00 | 55,900.00 | 56,200.00 | 56,200.00 | -1.06% | 4,630 |
| Aug 29, 2025 | 57,200.00 | 57,200.00 | 56,000.00 | 56,800.00 | 56,800.00 | -0.18% | 5,820 |
| Aug 28, 2025 | 56,700.00 | 57,000.00 | 56,000.00 | 56,900.00 | 56,900.00 | - | 2,198 |
| Aug 27, 2025 | 56,900.00 | 56,900.00 | 56,000.00 | 56,900.00 | 56,900.00 | 0.53% | 2,566 |
| Aug 26, 2025 | 58,500.00 | 58,500.00 | 55,500.00 | 56,600.00 | 56,600.00 | -2.92% | 9,409 |
| Aug 25, 2025 | 58,500.00 | 59,000.00 | 58,200.00 | 58,300.00 | 58,300.00 | -0.34% | 1,949 |
| Aug 22, 2025 | 58,300.00 | 59,300.00 | 58,300.00 | 58,500.00 | 58,500.00 | -0.51% | 3,829 |
| Aug 21, 2025 | 58,900.00 | 59,400.00 | 58,200.00 | 58,800.00 | 58,800.00 | -0.17% | 5,605 |
| Aug 20, 2025 | 58,400.00 | 58,900.00 | 57,200.00 | 58,900.00 | 58,900.00 | 1.03% | 4,488 |
| Aug 19, 2025 | 59,100.00 | 59,300.00 | 57,900.00 | 58,300.00 | 58,300.00 | 0.52% | 4,024 |
| Aug 18, 2025 | 60,000.00 | 60,000.00 | 57,800.00 | 58,000.00 | 58,000.00 | -3.81% | 9,148 |
| Aug 14, 2025 | 60,800.00 | 61,100.00 | 60,000.00 | 60,300.00 | 60,300.00 | -0.82% | 3,256 |
| Aug 13, 2025 | 60,600.00 | 61,200.00 | 60,500.00 | 60,800.00 | 60,800.00 | 0.50% | 4,868 |
| Aug 12, 2025 | 60,800.00 | 61,300.00 | 60,400.00 | 60,500.00 | 60,500.00 | -0.49% | 3,365 |
| Aug 11, 2025 | 61,100.00 | 61,100.00 | 60,500.00 | 60,800.00 | 60,800.00 | -0.49% | 5,886 |
| Aug 8, 2025 | 62,100.00 | 62,100.00 | 61,100.00 | 61,100.00 | 61,100.00 | -0.97% | 1,001 |
| Aug 7, 2025 | 61,700.00 | 61,700.00 | 61,200.00 | 61,700.00 | 61,700.00 | - | 2,851 |
| Aug 6, 2025 | 61,100.00 | 62,100.00 | 60,900.00 | 61,700.00 | 61,700.00 | 0.98% | 1,641 |
| Aug 5, 2025 | 61,500.00 | 62,000.00 | 60,500.00 | 61,100.00 | 61,100.00 | 0.16% | 2,427 |
| Aug 4, 2025 | 60,100.00 | 61,400.00 | 59,700.00 | 61,000.00 | 61,000.00 | 1.16% | 5,011 |
| Aug 1, 2025 | 62,200.00 | 62,200.00 | 60,100.00 | 60,300.00 | 60,300.00 | -3.37% | 4,981 |
| Jul 31, 2025 | 62,600.00 | 62,600.00 | 61,000.00 | 62,400.00 | 62,400.00 | 0.16% | 6,520 |
| Jul 30, 2025 | 62,400.00 | 63,700.00 | 62,000.00 | 62,300.00 | 62,300.00 | 0.32% | 6,777 |
| Jul 29, 2025 | 62,900.00 | 62,900.00 | 60,900.00 | 62,100.00 | 62,100.00 | 0.16% | 10,205 |
| Jul 28, 2025 | 64,200.00 | 64,200.00 | 61,500.00 | 62,000.00 | 62,000.00 | -2.52% | 14,195 |
| Jul 25, 2025 | 63,000.00 | 64,000.00 | 63,000.00 | 63,600.00 | 63,600.00 | - | 5,060 |
| Jul 24, 2025 | 64,900.00 | 64,900.00 | 63,600.00 | 63,600.00 | 63,600.00 | -1.09% | 3,275 |
| Jul 23, 2025 | 65,400.00 | 65,400.00 | 64,000.00 | 64,300.00 | 64,300.00 | -0.92% | 2,913 |
| Jul 22, 2025 | 64,800.00 | 65,300.00 | 64,400.00 | 64,900.00 | 64,900.00 | 0.78% | 4,083 |
| Jul 21, 2025 | 65,200.00 | 65,500.00 | 64,300.00 | 64,400.00 | 64,400.00 | -1.53% | 3,684 |
| Jul 18, 2025 | 65,300.00 | 65,500.00 | 64,800.00 | 65,400.00 | 65,400.00 | -0.61% | 3,392 |
| Jul 17, 2025 | 65,700.00 | 65,800.00 | 64,800.00 | 65,800.00 | 65,800.00 | - | 6,816 |
| Jul 16, 2025 | 66,100.00 | 66,100.00 | 65,200.00 | 65,800.00 | 65,800.00 | -0.30% | 4,394 |
| Jul 15, 2025 | 66,800.00 | 67,100.00 | 66,000.00 | 66,000.00 | 66,000.00 | -0.90% | 5,451 |
| Jul 14, 2025 | 67,000.00 | 67,400.00 | 66,200.00 | 66,600.00 | 66,600.00 | - | 4,411 |
| Jul 11, 2025 | 67,200.00 | 67,200.00 | 66,100.00 | 66,600.00 | 66,600.00 | 0.30% | 7,033 |
| Jul 10, 2025 | 67,300.00 | 68,500.00 | 66,200.00 | 66,400.00 | 66,400.00 | -1.19% | 8,723 |
| Jul 9, 2025 | 64,900.00 | 71,000.00 | 64,900.00 | 67,200.00 | 67,200.00 | 3.70% | 28,002 |
| Jul 8, 2025 | 65,400.00 | 65,600.00 | 64,600.00 | 64,800.00 | 64,800.00 | -0.92% | 3,782 |
| Jul 7, 2025 | 64,200.00 | 65,400.00 | 63,800.00 | 65,400.00 | 65,400.00 | 1.87% | 4,245 |
| Jul 4, 2025 | 65,300.00 | 65,700.00 | 64,000.00 | 64,200.00 | 64,200.00 | -1.53% | 6,309 |
| Jul 3, 2025 | 65,300.00 | 65,600.00 | 63,700.00 | 65,200.00 | 65,200.00 | -0.15% | 9,128 |
| Jul 2, 2025 | 65,300.00 | 65,700.00 | 64,000.00 | 65,300.00 | 65,300.00 | 0.62% | 8,143 |
| Jul 1, 2025 | 64,500.00 | 65,400.00 | 63,800.00 | 64,900.00 | 64,900.00 | 0.93% | 12,321 |
| Jun 30, 2025 | 63,500.00 | 65,000.00 | 63,500.00 | 64,300.00 | 64,300.00 | 1.26% | 6,985 |