Namyang Dairy Products Co., Ltd (KRX:003920)
South Korea · Delayed Price · Currency is KRW 45,550
+600 (1.33%)
Aug 11, 2026, 3:30 PM KST
Namyang Dairy Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 44,550.00 | 45,950.00 | 44,550.00 | 45,550.00 | 45,550.00 | 1.33% | 5,270 |
| Aug 10, 2026 | 44,000.00 | 45,000.00 | 44,000.00 | 44,950.00 | 44,950.00 | 1.35% | 3,397 |
| Aug 7, 2026 | 44,050.00 | 44,700.00 | 43,650.00 | 44,350.00 | 44,350.00 | 0.80% | 4,813 |
| Aug 6, 2026 | 43,500.00 | 44,650.00 | 43,400.00 | 44,000.00 | 44,000.00 | 1.03% | 9,226 |
| Aug 5, 2026 | 43,000.00 | 44,300.00 | 43,000.00 | 43,550.00 | 43,550.00 | 0.69% | 2,063 |
| Aug 4, 2026 | 43,550.00 | 44,200.00 | 43,100.00 | 43,250.00 | 43,250.00 | -0.69% | 1,384 |
| Aug 3, 2026 | 41,800.00 | 44,800.00 | 41,800.00 | 43,550.00 | 43,550.00 | - | 3,928 |
| Jul 31, 2026 | 43,350.00 | 44,850.00 | 43,300.00 | 43,550.00 | 43,550.00 | -0.34% | 4,254 |
| Jul 30, 2026 | 43,000.00 | 46,400.00 | 41,700.00 | 43,700.00 | 43,700.00 | 2.82% | 5,700 |
| Jul 29, 2026 | 41,850.00 | 43,900.00 | 41,550.00 | 42,500.00 | 42,500.00 | 1.55% | 8,548 |
| Jul 28, 2026 | 42,600.00 | 42,800.00 | 41,400.00 | 41,850.00 | 41,850.00 | -2.67% | 5,077 |
| Jul 27, 2026 | 43,150.00 | 43,800.00 | 42,600.00 | 43,000.00 | 43,000.00 | -0.35% | 3,829 |
| Jul 24, 2026 | 41,950.00 | 43,400.00 | 41,950.00 | 43,150.00 | 43,150.00 | 2.37% | 7,843 |
| Jul 23, 2026 | 41,100.00 | 42,650.00 | 41,100.00 | 42,150.00 | 42,150.00 | 2.68% | 1,675 |
| Jul 22, 2026 | 40,600.00 | 42,150.00 | 40,600.00 | 41,050.00 | 41,050.00 | 0.49% | 694 |
| Jul 21, 2026 | 41,050.00 | 41,600.00 | 40,550.00 | 40,850.00 | 40,850.00 | -1.09% | 8,572 |
| Jul 20, 2026 | 42,150.00 | 42,150.00 | 41,050.00 | 41,300.00 | 41,300.00 | -2.48% | 2,914 |
| Jul 16, 2026 | 42,500.00 | 43,700.00 | 41,650.00 | 42,350.00 | 42,350.00 | 0.83% | 5,622 |
| Jul 15, 2026 | 42,750.00 | 43,550.00 | 41,900.00 | 42,000.00 | 42,000.00 | -1.18% | 3,963 |
| Jul 14, 2026 | 42,500.00 | 43,500.00 | 41,500.00 | 42,500.00 | 42,500.00 | -0.58% | 7,172 |
| Jul 13, 2026 | 42,500.00 | 43,400.00 | 41,900.00 | 42,750.00 | 42,750.00 | 0.59% | 9,821 |
| Jul 10, 2026 | 41,200.00 | 43,500.00 | 41,200.00 | 42,500.00 | 42,500.00 | 3.53% | 7,695 |
| Jul 9, 2026 | 43,800.00 | 43,800.00 | 41,050.00 | 41,050.00 | 41,050.00 | -3.53% | 6,866 |
| Jul 8, 2026 | 42,850.00 | 44,050.00 | 41,650.00 | 42,550.00 | 42,550.00 | -0.82% | 6,778 |
| Jul 7, 2026 | 42,850.00 | 44,750.00 | 41,800.00 | 42,900.00 | 42,900.00 | 0.12% | 3,930 |
| Jul 6, 2026 | 43,950.00 | 43,950.00 | 41,800.00 | 42,850.00 | 42,850.00 | 0.59% | 1,364 |
| Jul 3, 2026 | 42,350.00 | 44,200.00 | 41,750.00 | 42,600.00 | 42,600.00 | -1.39% | 7,737 |
| Jul 2, 2026 | 42,550.00 | 43,450.00 | 41,450.00 | 43,200.00 | 43,200.00 | 1.53% | 5,900 |
| Jul 1, 2026 | 42,100.00 | 44,850.00 | 42,100.00 | 42,550.00 | 42,550.00 | -3.30% | 4,379 |
| Jun 30, 2026 | 41,150.00 | 45,350.00 | 41,150.00 | 44,000.00 | 44,000.00 | -1.79% | 19,573 |
| Jun 29, 2026 | 40,000.00 | 46,150.00 | 40,000.00 | 44,800.00 | 44,800.00 | 10.34% | 21,914 |
| Jun 26, 2026 | 40,500.00 | 41,200.00 | 39,500.00 | 40,600.00 | 40,600.00 | 0.50% | 16,563 |
| Jun 25, 2026 | 40,850.00 | 41,750.00 | 40,200.00 | 40,400.00 | 40,400.00 | -0.98% | 14,100 |
| Jun 24, 2026 | 40,700.00 | 41,500.00 | 39,750.00 | 40,800.00 | 40,800.00 | -0.37% | 17,910 |
| Jun 23, 2026 | 41,200.00 | 42,700.00 | 39,500.00 | 40,950.00 | 40,950.00 | 1.11% | 33,354 |
| Jun 22, 2026 | 41,700.00 | 41,850.00 | 40,400.00 | 40,500.00 | 40,500.00 | -2.88% | 14,224 |
| Jun 19, 2026 | 43,300.00 | 43,900.00 | 41,450.00 | 41,700.00 | 41,700.00 | -3.58% | 14,497 |
| Jun 18, 2026 | 43,200.00 | 43,850.00 | 42,350.00 | 43,250.00 | 43,250.00 | 0.46% | 15,806 |
| Jun 17, 2026 | 43,750.00 | 44,400.00 | 42,550.00 | 43,050.00 | 43,050.00 | -2.16% | 16,604 |
| Jun 16, 2026 | 43,150.00 | 44,850.00 | 42,600.00 | 44,000.00 | 44,000.00 | 2.21% | 18,456 |
| Jun 15, 2026 | 43,600.00 | 43,800.00 | 42,600.00 | 43,050.00 | 43,050.00 | -1.15% | 12,260 |
| Jun 12, 2026 | 44,200.00 | 44,800.00 | 43,250.00 | 43,550.00 | 43,550.00 | -2.35% | 15,563 |
| Jun 11, 2026 | 41,200.00 | 44,600.00 | 41,200.00 | 44,600.00 | 44,600.00 | 6.19% | 16,791 |
| Jun 10, 2026 | 43,750.00 | 44,000.00 | 41,050.00 | 42,000.00 | 42,000.00 | -4.22% | 25,671 |
| Jun 9, 2026 | 43,300.00 | 45,950.00 | 42,900.00 | 43,850.00 | 43,850.00 | 1.39% | 32,101 |
| Jun 8, 2026 | 43,200.00 | 46,250.00 | 43,200.00 | 43,250.00 | 43,250.00 | -4.63% | 16,902 |
| Jun 5, 2026 | 45,750.00 | 45,750.00 | 44,150.00 | 45,350.00 | 45,350.00 | -0.87% | 23,400 |
| Jun 4, 2026 | 45,400.00 | 46,450.00 | 45,000.00 | 45,750.00 | 45,750.00 | 0.99% | 14,394 |
| Jun 2, 2026 | 45,550.00 | 46,200.00 | 44,950.00 | 45,300.00 | 45,300.00 | -1.20% | 14,306 |
| Jun 1, 2026 | 46,200.00 | 46,550.00 | 45,300.00 | 45,850.00 | 45,850.00 | -1.29% | 10,134 |