Namyang Dairy Products Co., Ltd (003920.KS) KSC

50,500.00

-300(-0.59%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	50,800	50,500	50,500	51,500	50,100	8,606
April 02, 2026	51,700	50,800	50,800	52,200	49,650	11,701
April 01, 2026	50,500	51,200	51,200	51,500	50,400	6,104
March 31, 2026	49,750	49,900	49,900	51,200	49,600	10,520
March 30, 2026	50,700	49,650	49,650	50,800	49,450	7,387
March 27, 2026	49,800	51,000	51,000	51,100	49,550	6,137
March 26, 2026	52,400	50,400	50,400	52,500	50,200	8,876
March 25, 2026	52,500	52,500	52,500	53,000	52,200	5,192
March 24, 2026	52,600	52,800	52,800	52,900	52,000	6,362
March 23, 2026	53,800	51,700	51,700	53,800	51,700	10,381
March 20, 2026	54,400	54,000	54,000	55,500	54,000	61,614
March 19, 2026	54,400	54,700	54,700	55,500	54,100	11,434
March 18, 2026	57,200	55,300	55,300	57,700	54,800	14,740
March 17, 2026	57,000	56,200	56,200	57,000	55,300	16,603
March 16, 2026	55,500	55,900	55,900	56,900	54,500	24,753
March 13, 2026	54,000	55,900	55,900	57,600	53,500	78,027
March 12, 2026	48,900	51,000	51,000	51,000	48,850	10,949
March 11, 2026	48,200	48,750	48,750	49,650	48,200	7,494
March 10, 2026	49,800	48,400	48,400	49,800	48,300	3,650
March 09, 2026	48,850	48,100	48,100	48,850	46,800	11,715
March 06, 2026	49,000	49,150	49,150	50,100	48,300	7,191
March 05, 2026	48,700	48,650	48,650	51,600	47,450	15,749
March 04, 2026	48,800	46,400	46,400	48,800	45,950	22,963
March 03, 2026	50,400	49,400	49,400	50,800	49,350	17,849
February 27, 2026	50,800	50,900	50,900	52,600	50,700	10,113
February 26, 2026	52,800	51,100	51,100	52,800	50,900	9,684
February 25, 2026	52,500	52,200	52,200	52,700	51,800	8,394
February 24, 2026	50,800	52,300	52,300	52,700	50,000	17,817
February 23, 2026	51,100	51,300	51,300	51,400	50,800	10,734
February 20, 2026	51,600	51,000	0	51,700	50,800	6,629
February 19, 2026	54,100	51,600	0	54,100	51,400	9,264
February 13, 2026	51,900	52,500	0	52,900	51,100	15,782
February 12, 2026	51,000	51,000	0	52,400	50,800	3,795
February 11, 2026	51,200	51,000	0	51,500	50,600	3,892
February 10, 2026	50,000	51,100	0	51,500	49,450	13,269
February 09, 2026	49,550	49,300	0	49,800	48,950	6,018
February 06, 2026	49,900	48,900	0	53,200	46,000	23,099
February 05, 2026	48,700	49,900	0	50,800	48,700	27,156
February 04, 2026	48,200	48,800	0	48,850	47,500	11,766
February 03, 2026	48,200	47,900	0	48,250	47,750	4,846
February 02, 2026	47,700	47,200	0	51,200	47,000	18,663
January 30, 2026	47,900	47,850	0	48,300	47,750	10,257
January 29, 2026	48,100	48,150	0	48,250	47,650	16,174
January 28, 2026	48,800	48,100	0	48,800	48,000	16,175
January 27, 2026	49,950	48,300	0	49,950	48,100	56,772
January 26, 2026	50,000	49,900	0	50,400	49,600	6,738
January 23, 2026	51,900	50,000	0	51,900	49,600	7,527
January 22, 2026	50,600	49,850	0	51,200	49,850	8,847
January 21, 2026	51,000	50,500	0	51,300	50,100	7,951
January 20, 2026	51,200	51,700	0	52,000	50,100	7,454
January 19, 2026	50,600	51,100	0	51,300	50,200	9,536
January 16, 2026	50,800	50,000	0	50,900	49,900	7,428
January 15, 2026	49,800	50,500	0	50,700	49,800	3,120
January 14, 2026	49,100	50,200	0	50,500	49,100	4,060
January 13, 2026	49,200	49,500	0	49,650	49,200	4,063
January 12, 2026	49,900	49,450	0	50,100	49,050	8,076
January 09, 2026	50,200	49,850	0	50,300	49,850	7,661
January 08, 2026	50,200	50,000	0	50,500	49,950	6,304
January 07, 2026	50,600	50,100	0	50,600	49,950	9,063
January 06, 2026	50,500	50,100	0	50,500	49,900	5,867