Namyang Dairy Products Co., Ltd (KRX:003925)
South Korea · Delayed Price · Currency is KRW 28,000
-300 (-1.06%)
Oct 23, 2026, 3:30 PM KST
KRX:003925 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 28,000.00 | 28,000.00 | 27,550.00 | 28,000.00 | 28,000.00 | -1.06% | 1,902 |
| Oct 22, 2026 | 28,150.00 | 28,450.00 | 27,850.00 | 28,300.00 | 28,300.00 | -0.53% | 1,742 |
| Oct 21, 2026 | 28,550.00 | 28,600.00 | 27,950.00 | 28,450.00 | 28,450.00 | -0.35% | 1,821 |
| Oct 20, 2026 | 28,650.00 | 28,650.00 | 27,850.00 | 28,550.00 | 28,550.00 | - | 39,546 |
| Oct 19, 2026 | 28,250.00 | 28,700.00 | 28,250.00 | 28,550.00 | 28,550.00 | 0.18% | 1,891 |
| Oct 16, 2026 | 28,150.00 | 28,650.00 | 27,650.00 | 28,500.00 | 28,500.00 | 1.06% | 597 |
| Oct 15, 2026 | 28,800.00 | 28,800.00 | 27,500.00 | 28,200.00 | 28,200.00 | -2.08% | 3,088 |
| Oct 14, 2026 | 29,000.00 | 29,450.00 | 28,800.00 | 28,800.00 | 28,800.00 | -0.69% | 700 |
| Oct 13, 2026 | 29,450.00 | 29,450.00 | 27,500.00 | 29,000.00 | 29,000.00 | -1.53% | 2,482 |
| Oct 12, 2026 | 29,900.00 | 29,900.00 | 29,000.00 | 29,450.00 | 29,450.00 | -1.67% | 3,894 |
| Oct 8, 2026 | 30,200.00 | 30,200.00 | 29,450.00 | 29,950.00 | 29,950.00 | 0.17% | 996 |
| Oct 7, 2026 | 30,300.00 | 30,300.00 | 29,750.00 | 29,900.00 | 29,900.00 | -1.32% | 851 |
| Oct 6, 2026 | 30,950.00 | 30,950.00 | 29,500.00 | 30,300.00 | 30,300.00 | -1.14% | 3,376 |
| Oct 2, 2026 | 30,300.00 | 30,650.00 | 30,150.00 | 30,650.00 | 30,650.00 | 1.16% | 4,165 |
| Oct 1, 2026 | 30,650.00 | 30,700.00 | 30,100.00 | 30,300.00 | 30,300.00 | -0.66% | 219 |
| Sep 30, 2026 | 30,900.00 | 30,900.00 | 30,050.00 | 30,500.00 | 30,500.00 | 1.50% | 444 |
| Sep 29, 2026 | 30,750.00 | 30,750.00 | 30,050.00 | 30,050.00 | 30,050.00 | -2.44% | 2,389 |
| Sep 28, 2026 | 30,900.00 | 30,900.00 | 30,500.00 | 30,800.00 | 30,800.00 | -0.81% | 595 |
| Sep 23, 2026 | 31,400.00 | 31,500.00 | 30,300.00 | 31,050.00 | 31,050.00 | -0.64% | 342 |
| Sep 22, 2026 | 30,600.00 | 32,200.00 | 30,600.00 | 31,250.00 | 31,250.00 | 2.63% | 3,709 |
| Sep 21, 2026 | 30,300.00 | 30,900.00 | 30,250.00 | 30,450.00 | 30,450.00 | 0.50% | 7,073 |
| Sep 18, 2026 | 30,050.00 | 30,500.00 | 29,750.00 | 30,300.00 | 30,300.00 | 1.17% | 1,590 |
| Sep 17, 2026 | 29,750.00 | 30,000.00 | 29,350.00 | 29,950.00 | 29,950.00 | 1.01% | 1,172 |
| Sep 16, 2026 | 29,400.00 | 29,650.00 | 29,200.00 | 29,650.00 | 29,650.00 | 0.68% | 2,916 |
| Sep 15, 2026 | 29,550.00 | 29,550.00 | 29,200.00 | 29,450.00 | 29,450.00 | -0.34% | 3,612 |
| Sep 14, 2026 | 29,300.00 | 29,550.00 | 28,800.00 | 29,550.00 | 29,550.00 | 0.85% | 1,781 |
| Sep 11, 2026 | 29,400.00 | 29,500.00 | 28,950.00 | 29,300.00 | 29,300.00 | -1.18% | 936 |
| Sep 10, 2026 | 29,650.00 | 29,650.00 | 29,250.00 | 29,650.00 | 29,650.00 | 0.17% | 250 |
| Sep 9, 2026 | 29,500.00 | 29,950.00 | 29,250.00 | 29,600.00 | 29,600.00 | 0.34% | 678 |
| Sep 8, 2026 | 29,550.00 | 29,800.00 | 29,200.00 | 29,500.00 | 29,500.00 | -0.17% | 1,163 |
| Sep 7, 2026 | 29,900.00 | 30,000.00 | 29,150.00 | 29,550.00 | 29,550.00 | -1.17% | 4,757 |
| Sep 4, 2026 | 29,650.00 | 30,200.00 | 29,100.00 | 29,900.00 | 29,900.00 | 1.36% | 2,733 |
| Sep 3, 2026 | 29,550.00 | 29,750.00 | 29,300.00 | 29,500.00 | 29,500.00 | -0.17% | 1,737 |
| Sep 2, 2026 | 29,900.00 | 29,900.00 | 29,350.00 | 29,550.00 | 29,550.00 | -1.01% | 626 |
| Sep 1, 2026 | 29,900.00 | 29,900.00 | 29,550.00 | 29,850.00 | 29,850.00 | 0.17% | 425 |
| Aug 31, 2026 | 30,100.00 | 30,200.00 | 29,600.00 | 29,800.00 | 29,800.00 | -1.00% | 2,220 |
| Aug 28, 2026 | 30,000.00 | 30,500.00 | 29,650.00 | 30,100.00 | 30,100.00 | 0.67% | 1,470 |
| Aug 27, 2026 | 30,000.00 | 30,000.00 | 29,500.00 | 29,900.00 | 29,900.00 | -0.33% | 1,460 |
| Aug 26, 2026 | 30,000.00 | 30,000.00 | 29,600.00 | 30,000.00 | 30,000.00 | 0.17% | 846 |
| Aug 25, 2026 | 30,000.00 | 30,000.00 | 29,600.00 | 29,950.00 | 29,950.00 | -0.17% | 745 |
| Aug 24, 2026 | 29,650.00 | 30,000.00 | 29,250.00 | 30,000.00 | 30,000.00 | - | 2,611 |
| Aug 21, 2026 | 30,400.00 | 30,500.00 | 29,600.00 | 30,000.00 | 30,000.00 | -1.32% | 3,331 |
| Aug 20, 2026 | 30,400.00 | 30,850.00 | 29,350.00 | 30,400.00 | 30,400.00 | - | 1,804 |
| Aug 19, 2026 | 30,450.00 | 30,450.00 | 29,200.00 | 30,400.00 | 30,400.00 | -0.82% | 3,268 |
| Aug 18, 2026 | 31,000.00 | 31,000.00 | 29,750.00 | 30,650.00 | 30,650.00 | -1.13% | 3,303 |
| Aug 14, 2026 | 31,000.00 | 31,150.00 | 30,800.00 | 31,000.00 | 31,000.00 | 0.16% | 1,118 |
| Aug 13, 2026 | 31,000.00 | 31,900.00 | 30,850.00 | 30,950.00 | 30,950.00 | -0.16% | 2,486 |
| Aug 12, 2026 | 31,050.00 | 31,050.00 | 30,300.00 | 31,000.00 | 31,000.00 | 0.32% | 703 |
| Aug 11, 2026 | 30,850.00 | 31,050.00 | 30,250.00 | 30,900.00 | 30,900.00 | 0.65% | 1,272 |
| Aug 10, 2026 | 30,750.00 | 30,900.00 | 30,200.00 | 30,700.00 | 30,700.00 | -0.16% | 1,452 |