Namyang Dairy Products Co., Ltd (KRX:003920)
South Korea · Delayed Price · Currency is KRW 44,150
-500 (-1.12%)
Sep 2, 2026, 12:30 PM KST
Namyang Dairy Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 44,150.00 | 44,650.00 | 44,050.00 | 44,650.00 | 44,650.00 | 0.56% | 1,948 |
| Aug 31, 2026 | 44,150.00 | 44,500.00 | 43,600.00 | 44,400.00 | 44,400.00 | 0.57% | 3,474 |
| Aug 28, 2026 | 42,500.00 | 44,850.00 | 42,100.00 | 44,150.00 | 44,150.00 | 2.91% | 8,375 |
| Aug 27, 2026 | 43,100.00 | 43,400.00 | 42,600.00 | 42,900.00 | 42,900.00 | -0.35% | 1,973 |
| Aug 26, 2026 | 42,750.00 | 43,200.00 | 42,700.00 | 43,050.00 | 43,050.00 | 0.70% | 1,952 |
| Aug 25, 2026 | 42,900.00 | 43,150.00 | 42,100.00 | 42,750.00 | 42,750.00 | -0.23% | 1,582 |
| Aug 24, 2026 | 42,000.00 | 43,100.00 | 41,950.00 | 42,850.00 | 42,850.00 | 1.06% | 2,919 |
| Aug 21, 2026 | 42,300.00 | 42,400.00 | 41,750.00 | 42,400.00 | 42,400.00 | 0.59% | 3,067 |
| Aug 20, 2026 | 43,250.00 | 45,000.00 | 42,050.00 | 42,150.00 | 42,150.00 | -2.54% | 9,751 |
| Aug 19, 2026 | 43,900.00 | 43,900.00 | 42,200.00 | 43,250.00 | 43,250.00 | -2.48% | 3,511 |
| Aug 18, 2026 | 44,700.00 | 44,950.00 | 42,950.00 | 44,350.00 | 44,350.00 | -0.11% | 6,708 |
| Aug 14, 2026 | 44,250.00 | 44,700.00 | 43,800.00 | 44,400.00 | 44,400.00 | 0.34% | 2,010 |
| Aug 13, 2026 | 44,200.00 | 45,300.00 | 43,800.00 | 44,250.00 | 44,250.00 | 0.23% | 2,760 |
| Aug 12, 2026 | 45,850.00 | 45,850.00 | 44,150.00 | 44,150.00 | 44,150.00 | -3.07% | 2,849 |
| 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 |