Namyang Dairy Products Co., Ltd (KRX:003920)
South Korea · Delayed Price · Currency is KRW 47,550
-850 (-1.76%)
At close: May 19, 2026
Namyang Dairy Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 50,800.00 | 50,800.00 | 48,300.00 | 48,400.00 | 48,400.00 | -3.97% | 16,552 |
| May 15, 2026 | 52,100.00 | 52,100.00 | 49,650.00 | 50,400.00 | 50,400.00 | -1.75% | 10,268 |
| May 14, 2026 | 50,700.00 | 51,900.00 | 50,000.00 | 51,300.00 | 51,300.00 | 1.18% | 10,242 |
| May 13, 2026 | 49,600.00 | 53,500.00 | 49,600.00 | 50,700.00 | 50,700.00 | 1.00% | 11,655 |
| May 12, 2026 | 50,200.00 | 55,000.00 | 48,800.00 | 50,200.00 | 50,200.00 | 1.41% | 22,608 |
| May 11, 2026 | 50,400.00 | 54,900.00 | 46,800.00 | 49,500.00 | 49,500.00 | -1.00% | 19,648 |
| May 8, 2026 | 49,550.00 | 50,400.00 | 49,500.00 | 50,000.00 | 50,000.00 | 0.81% | 7,856 |
| May 7, 2026 | 50,800.00 | 50,900.00 | 49,100.00 | 49,600.00 | 49,600.00 | -2.75% | 15,590 |
| May 6, 2026 | 51,700.00 | 51,700.00 | 50,200.00 | 51,000.00 | 51,000.00 | -1.73% | 11,219 |
| May 4, 2026 | 53,500.00 | 53,500.00 | 51,700.00 | 51,900.00 | 51,900.00 | -1.33% | 7,922 |
| Apr 30, 2026 | 53,000.00 | 53,200.00 | 51,900.00 | 52,600.00 | 52,600.00 | -0.57% | 7,691 |
| Apr 29, 2026 | 52,900.00 | 53,600.00 | 52,700.00 | 52,900.00 | 52,900.00 | 0.19% | 7,186 |
| Apr 28, 2026 | 52,700.00 | 53,400.00 | 52,400.00 | 52,800.00 | 52,800.00 | 0.19% | 7,318 |
| Apr 27, 2026 | 52,600.00 | 52,900.00 | 52,100.00 | 52,700.00 | 52,700.00 | 1.15% | 7,962 |
| Apr 24, 2026 | 52,800.00 | 53,900.00 | 52,000.00 | 52,100.00 | 52,100.00 | 1.17% | 9,738 |
| Apr 23, 2026 | 52,000.00 | 52,300.00 | 51,400.00 | 51,500.00 | 51,500.00 | -0.77% | 9,073 |
| Apr 22, 2026 | 51,100.00 | 52,500.00 | 51,100.00 | 51,900.00 | 51,900.00 | 1.37% | 5,529 |
| Apr 21, 2026 | 51,900.00 | 52,300.00 | 51,200.00 | 51,200.00 | 51,200.00 | -1.35% | 8,056 |
| Apr 20, 2026 | 52,000.00 | 52,500.00 | 51,800.00 | 51,900.00 | 51,900.00 | -1.14% | 6,014 |
| Apr 17, 2026 | 52,500.00 | 52,700.00 | 51,900.00 | 52,500.00 | 52,500.00 | 0.19% | 6,093 |
| Apr 16, 2026 | 52,700.00 | 52,700.00 | 52,100.00 | 52,400.00 | 52,400.00 | 0.38% | 8,373 |
| Apr 15, 2026 | 53,300.00 | 53,300.00 | 52,000.00 | 52,200.00 | 52,200.00 | -0.19% | 7,213 |
| Apr 14, 2026 | 53,100.00 | 53,100.00 | 52,100.00 | 52,300.00 | 52,300.00 | -0.57% | 6,778 |
| Apr 13, 2026 | 51,400.00 | 53,000.00 | 51,200.00 | 52,600.00 | 52,600.00 | 0.77% | 6,917 |
| Apr 10, 2026 | 53,200.00 | 53,200.00 | 51,800.00 | 52,200.00 | 52,200.00 | - | 8,120 |
| Apr 9, 2026 | 50,700.00 | 52,500.00 | 50,700.00 | 52,200.00 | 52,200.00 | 2.96% | 10,663 |
| Apr 8, 2026 | 51,300.00 | 51,400.00 | 50,600.00 | 50,700.00 | 50,700.00 | 0.40% | 8,614 |
| Apr 7, 2026 | 51,300.00 | 51,300.00 | 50,100.00 | 50,500.00 | 50,500.00 | - | 7,504 |
| Apr 6, 2026 | 50,300.00 | 50,900.00 | 49,750.00 | 50,500.00 | 50,500.00 | - | 6,287 |
| Apr 3, 2026 | 50,800.00 | 51,500.00 | 50,100.00 | 50,500.00 | 50,500.00 | -0.59% | 8,544 |
| Apr 2, 2026 | 51,700.00 | 52,200.00 | 49,650.00 | 50,800.00 | 50,800.00 | -0.78% | 11,701 |
| Apr 1, 2026 | 50,500.00 | 51,500.00 | 50,400.00 | 51,200.00 | 51,200.00 | 3.23% | 6,089 |
| Mar 31, 2026 | 49,750.00 | 51,200.00 | 49,600.00 | 49,600.00 | 49,600.00 | -0.10% | 10,883 |
| Mar 30, 2026 | 50,700.00 | 50,800.00 | 49,450.00 | 49,650.00 | 49,650.00 | -2.65% | 7,387 |
| Mar 27, 2026 | 49,800.00 | 51,100.00 | 49,550.00 | 51,000.00 | 51,000.00 | 1.19% | 6,137 |
| Mar 26, 2026 | 52,400.00 | 52,500.00 | 50,200.00 | 50,400.00 | 50,400.00 | -4.00% | 8,302 |
| Mar 25, 2026 | 52,500.00 | 53,000.00 | 52,200.00 | 52,500.00 | 52,500.00 | -0.57% | 5,192 |
| Mar 24, 2026 | 52,600.00 | 52,900.00 | 52,000.00 | 52,800.00 | 52,800.00 | 2.13% | 6,310 |
| Mar 23, 2026 | 53,800.00 | 53,800.00 | 51,700.00 | 51,700.00 | 51,700.00 | -4.26% | 10,116 |
| Mar 20, 2026 | 54,400.00 | 55,500.00 | 54,000.00 | 54,000.00 | 54,000.00 | -1.28% | 61,614 |
| Mar 19, 2026 | 54,400.00 | 55,500.00 | 54,100.00 | 54,700.00 | 54,700.00 | -1.08% | 11,318 |
| 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% | 76,702 |
| 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 |