Namyang Dairy Products Co., Ltd (KRX:003920)
South Korea · Delayed Price · Currency is KRW 41,300
-1,050 (-2.48%)
At close: Jul 20, 2026
Namyang Dairy Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 48,000.00 | 50,200.00 | 46,000.00 | 46,450.00 | 46,450.00 | -3.23% | 16,248 |
| May 28, 2026 | 47,000.00 | 48,100.00 | 46,350.00 | 48,000.00 | 48,000.00 | 1.91% | 15,071 |
| May 27, 2026 | 48,550.00 | 49,450.00 | 47,000.00 | 47,100.00 | 47,100.00 | -2.99% | 14,287 |
| May 26, 2026 | 49,350.00 | 50,500.00 | 48,100.00 | 48,550.00 | 48,550.00 | -1.62% | 13,299 |
| May 22, 2026 | 47,850.00 | 49,900.00 | 47,850.00 | 49,350.00 | 49,350.00 | 3.24% | 10,053 |
| May 21, 2026 | 47,650.00 | 50,000.00 | 46,550.00 | 47,800.00 | 47,800.00 | 1.59% | 18,512 |
| May 20, 2026 | 47,500.00 | 48,100.00 | 45,000.00 | 47,050.00 | 47,050.00 | -1.05% | 17,561 |
| May 19, 2026 | 48,500.00 | 48,750.00 | 47,000.00 | 47,550.00 | 47,550.00 | -1.76% | 14,398 |
| 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 |