Namyang Dairy Products Co., Ltd (KRX:003920)
South Korea · Delayed Price · Currency is KRW 40,800
-550 (-1.33%)
Oct 30, 2026, 3:30 PM KST
Namyang Dairy Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 41,100.00 | 41,500.00 | 40,800.00 | 40,800.00 | 40,800.00 | -1.33% | 582 |
| Oct 29, 2026 | 39,500.00 | 41,500.00 | 39,150.00 | 41,350.00 | 41,350.00 | 4.03% | 2,843 |
| Oct 28, 2026 | 39,300.00 | 40,150.00 | 39,200.00 | 39,750.00 | 39,750.00 | 1.02% | 1,222 |
| Oct 27, 2026 | 38,600.00 | 39,800.00 | 38,350.00 | 39,350.00 | 39,350.00 | 1.94% | 1,226 |
| Oct 26, 2026 | 39,200.00 | 39,450.00 | 38,500.00 | 38,600.00 | 38,600.00 | -2.28% | 2,374 |
| Oct 23, 2026 | 40,000.00 | 40,000.00 | 39,200.00 | 39,500.00 | 39,500.00 | -2.35% | 4,248 |
| Oct 22, 2026 | 40,150.00 | 40,500.00 | 40,050.00 | 40,450.00 | 40,450.00 | 0.75% | 1,498 |
| Oct 21, 2026 | 40,300.00 | 40,600.00 | 40,150.00 | 40,150.00 | 40,150.00 | -0.86% | 1,682 |
| Oct 20, 2026 | 40,400.00 | 40,650.00 | 39,600.00 | 40,500.00 | 40,500.00 | 0.25% | 2,487 |
| Oct 19, 2026 | 40,250.00 | 40,450.00 | 39,800.00 | 40,400.00 | 40,400.00 | 0.25% | 3,764 |
| Oct 16, 2026 | 40,400.00 | 40,850.00 | 39,900.00 | 40,300.00 | 40,300.00 | -0.12% | 2,413 |
| Oct 15, 2026 | 40,400.00 | 40,400.00 | 39,400.00 | 40,350.00 | 40,350.00 | -0.12% | 3,193 |
| Oct 14, 2026 | 40,600.00 | 40,750.00 | 39,800.00 | 40,400.00 | 40,400.00 | - | 1,290 |
| Oct 13, 2026 | 41,000.00 | 41,000.00 | 39,450.00 | 40,400.00 | 40,400.00 | -2.18% | 3,907 |
| Oct 12, 2026 | 42,100.00 | 42,100.00 | 40,950.00 | 41,300.00 | 41,300.00 | -0.48% | 4,092 |
| Oct 8, 2026 | 41,750.00 | 42,200.00 | 41,300.00 | 41,500.00 | 41,500.00 | -0.72% | 1,589 |
| Oct 7, 2026 | 42,250.00 | 42,300.00 | 41,750.00 | 41,800.00 | 41,800.00 | -0.12% | 1,112 |
| Oct 6, 2026 | 43,250.00 | 43,250.00 | 41,600.00 | 41,850.00 | 41,850.00 | -0.83% | 2,469 |
| Oct 2, 2026 | 42,100.00 | 43,400.00 | 41,950.00 | 42,200.00 | 42,200.00 | -0.35% | 4,842 |
| Oct 1, 2026 | 42,100.00 | 42,750.00 | 41,300.00 | 42,350.00 | 42,350.00 | 0.71% | 4,388 |
| Sep 30, 2026 | 42,850.00 | 42,850.00 | 41,800.00 | 42,050.00 | 42,050.00 | -0.36% | 1,021 |
| Sep 29, 2026 | 42,400.00 | 42,950.00 | 41,850.00 | 42,200.00 | 42,200.00 | 0.24% | 2,675 |
| Sep 28, 2026 | 42,200.00 | 42,700.00 | 41,750.00 | 42,100.00 | 42,100.00 | - | 3,809 |
| Sep 23, 2026 | 42,150.00 | 43,300.00 | 42,000.00 | 42,100.00 | 42,100.00 | -0.94% | 3,598 |
| Sep 22, 2026 | 42,850.00 | 43,250.00 | 41,950.00 | 42,500.00 | 42,500.00 | - | 9,779 |
| Sep 21, 2026 | 43,000.00 | 43,000.00 | 42,150.00 | 42,500.00 | 42,500.00 | -1.05% | 3,833 |
| Sep 18, 2026 | 42,900.00 | 43,450.00 | 42,700.00 | 42,950.00 | 42,950.00 | -0.58% | 2,473 |
| Sep 17, 2026 | 42,750.00 | 43,500.00 | 42,550.00 | 43,200.00 | 43,200.00 | 0.58% | 3,192 |
| Sep 16, 2026 | 42,800.00 | 43,950.00 | 42,500.00 | 42,950.00 | 42,950.00 | -0.46% | 2,184 |
| Sep 15, 2026 | 43,000.00 | 43,750.00 | 42,550.00 | 43,150.00 | 43,150.00 | - | 1,703 |
| Sep 14, 2026 | 43,150.00 | 43,600.00 | 42,100.00 | 43,150.00 | 43,150.00 | 0.23% | 3,303 |
| Sep 11, 2026 | 42,950.00 | 43,450.00 | 42,550.00 | 43,050.00 | 43,050.00 | 0.35% | 1,401 |
| Sep 10, 2026 | 42,250.00 | 43,000.00 | 42,000.00 | 42,900.00 | 42,900.00 | 0.82% | 1,768 |
| Sep 9, 2026 | 42,950.00 | 43,450.00 | 42,500.00 | 42,550.00 | 42,550.00 | -0.93% | 2,103 |
| Sep 8, 2026 | 43,950.00 | 44,150.00 | 42,850.00 | 42,950.00 | 42,950.00 | -2.28% | 1,984 |
| Sep 7, 2026 | 43,400.00 | 44,450.00 | 43,350.00 | 43,950.00 | 43,950.00 | 1.27% | 3,094 |
| Sep 4, 2026 | 43,250.00 | 44,150.00 | 43,150.00 | 43,400.00 | 43,400.00 | - | 1,727 |
| Sep 3, 2026 | 43,600.00 | 44,750.00 | 43,400.00 | 43,400.00 | 43,400.00 | -1.36% | 2,723 |
| Sep 2, 2026 | 44,400.00 | 44,650.00 | 43,950.00 | 44,000.00 | 44,000.00 | -1.46% | 702 |
| 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 |