Namyang Dairy Products Co., Ltd (KRX:003920)
South Korea
· Delayed Price · Currency is KRW 48,100
-1,050 (-2.14%)
At close: Mar 9, 2026
Namyang Dairy Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 48,700.00 | 51,600.00 | 47,450.00 | 48,650.00 | 48,650.00 | 5.65% | 15,681 |
| Mar 4, 2026 | 48,800.00 | 48,800.00 | 45,950.00 | 46,050.00 | 46,050.00 | -6.78% | 24,541 |
| Mar 3, 2026 | 50,400.00 | 50,800.00 | 49,350.00 | 49,400.00 | 49,400.00 | -2.95% | 17,605 |
| Feb 27, 2026 | 50,800.00 | 52,600.00 | 50,700.00 | 50,900.00 | 50,900.00 | -0.39% | 10,113 |
| Feb 26, 2026 | 52,800.00 | 52,800.00 | 50,900.00 | 51,100.00 | 51,100.00 | -2.11% | 9,684 |
| Feb 25, 2026 | 52,500.00 | 52,700.00 | 51,800.00 | 52,200.00 | 52,200.00 | -0.19% | 8,348 |
| Feb 24, 2026 | 50,800.00 | 52,700.00 | 50,000.00 | 52,300.00 | 52,300.00 | 1.95% | 17,739 |
| Feb 23, 2026 | 51,100.00 | 51,400.00 | 50,800.00 | 51,300.00 | 51,300.00 | 0.59% | 10,734 |
| Feb 20, 2026 | 51,600.00 | 51,700.00 | 50,800.00 | 51,000.00 | 51,000.00 | -1.16% | 6,629 |
| Feb 19, 2026 | 54,100.00 | 54,100.00 | 51,400.00 | 51,600.00 | 51,600.00 | -1.71% | 9,166 |
| Feb 13, 2026 | 51,900.00 | 52,900.00 | 51,100.00 | 52,500.00 | 52,500.00 | 2.94% | 15,782 |
| Feb 12, 2026 | 51,000.00 | 52,400.00 | 50,800.00 | 51,000.00 | 51,000.00 | - | 3,795 |
| Feb 11, 2026 | 51,200.00 | 51,500.00 | 50,600.00 | 51,000.00 | 51,000.00 | -0.20% | 3,892 |
| Feb 10, 2026 | 50,000.00 | 51,500.00 | 49,450.00 | 51,100.00 | 51,100.00 | 3.65% | 13,269 |
| Feb 9, 2026 | 49,550.00 | 49,800.00 | 48,950.00 | 49,300.00 | 49,300.00 | 0.82% | 6,018 |
| Feb 6, 2026 | 49,900.00 | 53,200.00 | 46,000.00 | 48,900.00 | 48,900.00 | -2.00% | 23,099 |
| Feb 5, 2026 | 48,700.00 | 50,800.00 | 48,700.00 | 49,900.00 | 49,900.00 | 2.25% | 27,156 |
| Feb 4, 2026 | 48,200.00 | 48,850.00 | 47,500.00 | 48,800.00 | 48,800.00 | 1.88% | 11,729 |
| Feb 3, 2026 | 48,200.00 | 48,250.00 | 47,750.00 | 47,900.00 | 47,900.00 | 1.48% | 4,802 |
| Feb 2, 2026 | 47,700.00 | 51,200.00 | 47,000.00 | 47,200.00 | 47,200.00 | -1.36% | 18,663 |
| Jan 30, 2026 | 47,900.00 | 48,300.00 | 47,750.00 | 47,850.00 | 47,850.00 | -0.62% | 10,134 |
| Jan 29, 2026 | 48,100.00 | 48,250.00 | 47,650.00 | 48,150.00 | 48,150.00 | 0.10% | 16,174 |
| Jan 28, 2026 | 48,800.00 | 48,800.00 | 48,000.00 | 48,100.00 | 48,100.00 | -0.41% | 16,175 |
| Jan 27, 2026 | 49,950.00 | 49,950.00 | 48,100.00 | 48,300.00 | 48,300.00 | -3.21% | 56,580 |
| Jan 26, 2026 | 50,000.00 | 50,400.00 | 49,600.00 | 49,900.00 | 49,900.00 | -0.20% | 6,738 |
| Jan 23, 2026 | 51,900.00 | 51,900.00 | 49,600.00 | 50,000.00 | 50,000.00 | 0.30% | 7,445 |
| Jan 22, 2026 | 50,600.00 | 51,200.00 | 49,850.00 | 49,850.00 | 49,850.00 | -1.29% | 8,446 |
| Jan 21, 2026 | 51,000.00 | 51,300.00 | 50,100.00 | 50,500.00 | 50,500.00 | -2.32% | 7,951 |
| Jan 20, 2026 | 51,200.00 | 52,000.00 | 50,100.00 | 51,700.00 | 51,700.00 | 1.17% | 7,454 |
| Jan 19, 2026 | 50,600.00 | 51,300.00 | 50,200.00 | 51,100.00 | 51,100.00 | 2.20% | 9,536 |
| Jan 16, 2026 | 50,800.00 | 50,900.00 | 49,900.00 | 50,000.00 | 50,000.00 | -0.99% | 7,428 |
| Jan 15, 2026 | 49,800.00 | 50,700.00 | 49,800.00 | 50,500.00 | 50,500.00 | 0.60% | 3,120 |
| Jan 14, 2026 | 49,100.00 | 50,500.00 | 49,100.00 | 50,200.00 | 50,200.00 | 1.41% | 3,973 |
| Jan 13, 2026 | 49,200.00 | 49,650.00 | 49,200.00 | 49,500.00 | 49,500.00 | 0.10% | 4,041 |
| Jan 12, 2026 | 49,900.00 | 50,100.00 | 49,050.00 | 49,450.00 | 49,450.00 | -0.80% | 7,982 |
| Jan 9, 2026 | 50,200.00 | 50,300.00 | 49,850.00 | 49,850.00 | 49,850.00 | -0.30% | 7,585 |
| Jan 8, 2026 | 50,200.00 | 50,500.00 | 49,950.00 | 50,000.00 | 50,000.00 | -0.20% | 6,304 |
| Jan 7, 2026 | 50,600.00 | 50,600.00 | 49,950.00 | 50,100.00 | 50,100.00 | - | 9,063 |
| Jan 6, 2026 | 50,500.00 | 50,500.00 | 49,900.00 | 50,100.00 | 50,100.00 | -0.40% | 5,867 |
| Jan 5, 2026 | 50,500.00 | 51,000.00 | 50,000.00 | 50,300.00 | 50,300.00 | 0.20% | 8,192 |
| Jan 2, 2026 | 50,200.00 | 51,300.00 | 50,000.00 | 50,200.00 | 50,200.00 | 0.20% | 8,773 |
| Dec 30, 2025 | 51,400.00 | 51,400.00 | 50,100.00 | 50,100.00 | 50,100.00 | -1.38% | 9,200 |
| Dec 29, 2025 | 51,200.00 | 51,800.00 | 50,000.00 | 50,800.00 | 50,800.00 | -0.59% | 3,284 |
| Dec 26, 2025 | 51,800.00 | 51,800.00 | 50,700.00 | 51,100.00 | 51,000.00 | -0.97% | 3,133 |
| Dec 24, 2025 | 51,800.00 | 51,900.00 | 51,000.00 | 51,600.00 | 51,499.02 | 0.58% | 3,652 |
| Dec 23, 2025 | 51,500.00 | 51,900.00 | 51,000.00 | 51,300.00 | 51,199.61 | - | 3,226 |
| Dec 22, 2025 | 51,300.00 | 52,100.00 | 51,100.00 | 51,300.00 | 51,199.61 | -0.19% | 4,342 |
| Dec 19, 2025 | 51,600.00 | 51,600.00 | 50,800.00 | 51,400.00 | 51,299.41 | 1.18% | 4,261 |
| Dec 18, 2025 | 50,000.00 | 51,100.00 | 50,000.00 | 50,800.00 | 50,700.59 | 0.59% | 6,168 |
| Dec 17, 2025 | 49,950.00 | 50,500.00 | 49,800.00 | 50,500.00 | 50,401.17 | 1.41% | 4,489 |
| Dec 16, 2025 | 50,100.00 | 50,500.00 | 49,550.00 | 49,800.00 | 49,702.54 | -0.60% | 7,012 |
| Dec 15, 2025 | 50,200.00 | 50,600.00 | 49,800.00 | 50,100.00 | 50,001.96 | -0.20% | 10,169 |
| Dec 12, 2025 | 50,500.00 | 50,900.00 | 50,100.00 | 50,200.00 | 50,101.76 | -0.59% | 4,155 |
| Dec 11, 2025 | 50,000.00 | 50,800.00 | 49,850.00 | 50,500.00 | 50,401.17 | 1.10% | 7,620 |
| Dec 10, 2025 | 50,100.00 | 50,300.00 | 49,900.00 | 49,950.00 | 49,852.25 | -0.10% | 4,734 |
| Dec 9, 2025 | 50,100.00 | 50,100.00 | 49,700.00 | 50,000.00 | 49,902.15 | -0.20% | 2,331 |
| Dec 8, 2025 | 50,200.00 | 50,500.00 | 49,800.00 | 50,100.00 | 50,001.96 | -0.20% | 4,379 |
| Dec 5, 2025 | 50,600.00 | 50,700.00 | 49,950.00 | 50,200.00 | 50,101.76 | -0.59% | 12,230 |
| Dec 4, 2025 | 51,500.00 | 51,900.00 | 50,400.00 | 50,500.00 | 50,401.17 | -1.94% | 8,151 |
| Dec 3, 2025 | 51,400.00 | 51,900.00 | 51,000.00 | 51,500.00 | 51,399.22 | 1.18% | 3,409 |
| Dec 2, 2025 | 50,900.00 | 51,200.00 | 50,800.00 | 50,900.00 | 50,800.39 | - | 2,427 |
| Dec 1, 2025 | 51,700.00 | 52,800.00 | 50,900.00 | 50,900.00 | 50,800.39 | -1.55% | 3,119 |
| Nov 28, 2025 | 51,600.00 | 51,700.00 | 51,200.00 | 51,700.00 | 51,598.83 | 0.58% | 3,057 |
| Nov 27, 2025 | 50,700.00 | 51,500.00 | 50,700.00 | 51,400.00 | 51,299.41 | 1.38% | 3,908 |
| Nov 26, 2025 | 50,300.00 | 50,900.00 | 50,000.00 | 50,700.00 | 50,600.78 | 1.40% | 3,676 |
| Nov 25, 2025 | 50,600.00 | 50,800.00 | 49,800.00 | 50,000.00 | 49,902.15 | -0.79% | 5,539 |
| Nov 24, 2025 | 50,500.00 | 51,600.00 | 50,300.00 | 50,400.00 | 50,301.37 | -1.95% | 4,949 |
| Nov 21, 2025 | 51,000.00 | 51,800.00 | 50,700.00 | 51,400.00 | 51,299.41 | 0.59% | 4,440 |
| Nov 20, 2025 | 52,600.00 | 52,700.00 | 50,400.00 | 51,100.00 | 51,000.00 | 1.39% | 5,624 |
| Nov 19, 2025 | 51,000.00 | 51,600.00 | 50,000.00 | 50,400.00 | 50,301.37 | -0.59% | 5,207 |
| Nov 18, 2025 | 51,700.00 | 51,700.00 | 50,000.00 | 50,700.00 | 50,600.78 | -1.36% | 6,477 |
| Nov 17, 2025 | 52,200.00 | 52,900.00 | 51,000.00 | 51,400.00 | 51,299.41 | -1.34% | 2,285 |
| Nov 14, 2025 | 52,000.00 | 53,100.00 | 51,400.00 | 52,100.00 | 51,998.04 | -0.38% | 5,884 |
| Nov 13, 2025 | 51,700.00 | 52,500.00 | 51,600.00 | 52,300.00 | 52,197.65 | 1.16% | 5,681 |
| Nov 12, 2025 | 51,200.00 | 52,000.00 | 51,000.00 | 51,700.00 | 51,598.83 | 1.57% | 7,364 |
| Nov 11, 2025 | 52,100.00 | 52,100.00 | 50,900.00 | 50,900.00 | 50,800.39 | -1.17% | 3,187 |
| Nov 10, 2025 | 50,700.00 | 52,100.00 | 50,700.00 | 51,500.00 | 51,399.22 | 1.78% | 5,432 |
| Nov 7, 2025 | 51,700.00 | 51,700.00 | 49,700.00 | 50,600.00 | 50,500.98 | -2.13% | 9,017 |
| Nov 6, 2025 | 51,300.00 | 52,000.00 | 50,700.00 | 51,700.00 | 51,598.83 | 2.38% | 4,953 |
| Nov 5, 2025 | 51,100.00 | 51,800.00 | 50,000.00 | 50,500.00 | 50,401.17 | -1.17% | 8,087 |
| Nov 4, 2025 | 50,400.00 | 51,900.00 | 50,400.00 | 51,100.00 | 51,000.00 | 0.20% | 4,815 |
| Nov 3, 2025 | 51,900.00 | 52,100.00 | 49,850.00 | 51,000.00 | 50,900.20 | -0.97% | 19,574 |
| Oct 31, 2025 | 53,200.00 | 53,200.00 | 51,200.00 | 51,500.00 | 51,399.22 | -3.56% | 10,895 |
| Oct 30, 2025 | 54,400.00 | 54,500.00 | 53,400.00 | 53,400.00 | 53,295.50 | -1.84% | 5,306 |
| Oct 29, 2025 | 54,700.00 | 54,700.00 | 54,000.00 | 54,400.00 | 54,293.54 | -1.09% | 4,626 |
| Oct 28, 2025 | 55,200.00 | 55,200.00 | 54,300.00 | 55,000.00 | 54,892.37 | - | 3,154 |
| Oct 27, 2025 | 55,400.00 | 56,700.00 | 54,400.00 | 55,000.00 | 54,892.37 | -0.72% | 9,183 |
| Oct 24, 2025 | 55,700.00 | 56,200.00 | 55,100.00 | 55,400.00 | 55,291.59 | - | 2,003 |
| Oct 23, 2025 | 57,000.00 | 57,000.00 | 55,100.00 | 55,400.00 | 55,291.59 | -0.36% | 6,047 |
| Oct 22, 2025 | 55,300.00 | 55,700.00 | 54,900.00 | 55,600.00 | 55,491.19 | 0.72% | 3,405 |
| Oct 21, 2025 | 55,300.00 | 55,500.00 | 54,800.00 | 55,200.00 | 55,091.98 | -0.18% | 4,798 |
| Oct 20, 2025 | 55,500.00 | 56,000.00 | 54,900.00 | 55,300.00 | 55,191.78 | -0.36% | 3,505 |
| Oct 17, 2025 | 56,400.00 | 56,400.00 | 54,500.00 | 55,500.00 | 55,391.39 | -1.25% | 5,117 |
| Oct 16, 2025 | 56,900.00 | 56,900.00 | 55,700.00 | 56,200.00 | 56,090.02 | 0.36% | 3,947 |
| Oct 15, 2025 | 56,000.00 | 56,300.00 | 55,200.00 | 56,000.00 | 55,890.41 | 0.72% | 5,942 |
| Oct 14, 2025 | 53,500.00 | 55,800.00 | 52,800.00 | 55,600.00 | 55,491.19 | 4.51% | 12,366 |
| Oct 13, 2025 | 53,700.00 | 54,400.00 | 52,800.00 | 53,200.00 | 53,095.89 | -0.93% | 5,319 |
| Oct 10, 2025 | 54,500.00 | 54,500.00 | 53,600.00 | 53,700.00 | 53,594.91 | -1.10% | 5,263 |