Namyang Dairy Products Co., Ltd - 003920.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2025	51,400	50,100	50,100	51,400	50,100	9,599
December 29, 2025	51,200	50,800	50,800	51,800	50,000	3,284
December 26, 2025	51,800	51,100	51,100	51,800	50,700	3,133
December 24, 2025	51,800	51,600	51,600	51,900	51,000	3,628
December 23, 2025	51,500	51,300	51,300	51,900	51,000	3,226
December 22, 2025	51,300	51,300	51,300	52,100	51,100	4,342
December 19, 2025	51,600	51,400	51,400	51,600	50,800	4,261
December 18, 2025	50,000	50,800	50,800	51,100	50,000	6,168
December 17, 2025	49,950	50,500	50,500	50,500	49,800	4,489
December 16, 2025	50,100	49,800	49,800	50,500	49,550	7,036
December 15, 2025	50,200	50,100	50,100	50,600	49,800	10,169
December 12, 2025	50,500	50,200	50,200	50,900	50,100	4,211
December 11, 2025	50,000	50,500	50,500	50,800	49,850	7,815
December 10, 2025	50,100	49,950	49,950	50,300	49,900	4,804
December 09, 2025	50,100	50,000	50,000	50,100	49,700	2,363
December 08, 2025	50,200	50,100	50,100	50,500	49,800	4,379
December 05, 2025	50,600	50,200	50,200	50,700	49,950	12,210
December 04, 2025	51,500	50,500	50,500	51,900	50,400	8,132
December 03, 2025	51,400	51,500	51,500	51,900	51,000	3,429
December 02, 2025	50,900	50,900	50,900	51,200	50,800	2,427
December 01, 2025	51,700	50,900	50,900	52,800	50,900	3,119
November 28, 2025	51,600	51,700	51,700	51,700	51,200	3,057
November 27, 2025	50,700	51,400	51,400	51,500	50,700	3,964
November 26, 2025	50,300	50,700	50,700	50,900	50,000	3,676
November 25, 2025	50,600	50,000	50,000	50,800	49,800	5,617
November 24, 2025	50,500	50,400	50,400	51,600	50,300	4,949
November 21, 2025	51,000	51,400	51,400	51,800	50,700	4,440
November 20, 2025	52,600	51,100	51,100	52,700	50,400	5,624
November 19, 2025	51,000	50,400	50,400	51,600	50,000	5,245
November 18, 2025	51,700	50,700	50,700	51,700	50,000	6,475
November 17, 2025	52,200	51,400	51,400	52,900	51,000	2,285
November 14, 2025	52,000	52,000	52,000	53,100	51,400	5,791
November 13, 2025	51,700	52,300	52,300	52,500	51,600	5,681
November 12, 2025	51,200	51,700	51,700	52,000	51,000	7,391
November 11, 2025	52,100	50,900	50,900	52,100	50,900	3,187
November 10, 2025	50,700	51,500	51,500	52,100	50,700	5,470
November 07, 2025	51,700	50,600	50,600	51,700	49,700	9,139
November 06, 2025	51,300	51,700	51,700	52,000	50,700	5,010
November 05, 2025	51,100	50,500	50,500	51,800	50,000	8,087
November 04, 2025	50,400	51,100	51,100	51,900	50,400	5,004
November 03, 2025	51,900	51,000	51,000	52,100	49,850	19,574
October 31, 2025	53,200	51,500	51,500	53,200	51,200	10,895
October 30, 2025	54,400	53,400	53,400	54,500	53,400	5,306
October 29, 2025	54,700	54,400	54,400	54,700	54,000	4,626
October 28, 2025	55,200	55,000	55,000	55,200	54,300	3,154
October 27, 2025	55,400	55,000	55,000	56,700	54,400	9,306
October 24, 2025	55,700	55,400	55,400	56,200	55,100	2,069
October 23, 2025	57,000	55,400	55,400	57,000	55,100	6,123
October 22, 2025	55,300	55,600	55,600	55,700	54,900	3,421
October 21, 2025	55,300	55,200	55,200	55,500	54,800	4,798
October 20, 2025	55,500	55,300	55,300	56,000	54,900	3,542
October 17, 2025	56,400	55,500	55,500	56,400	54,500	5,222
October 16, 2025	56,900	56,200	56,200	56,900	55,700	3,947
October 15, 2025	56,000	56,000	56,000	56,300	55,200	6,008
October 14, 2025	53,500	55,600	55,600	55,800	52,800	12,366
October 13, 2025	53,700	53,200	53,200	54,400	52,800	5,331
October 10, 2025	54,500	53,700	53,700	54,500	53,600	5,282
October 02, 2025	54,900	54,300	54,300	54,900	54,200	2,639
October 01, 2025	54,700	54,400	54,400	54,700	53,900	4,108
September 30, 2025	54,800	54,700	54,700	56,000	54,500	3,177

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