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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	55,200	54,800	54,800	55,900	54,700	1,980
September 26, 2025	55,800	55,000	55,000	55,800	54,600	4,702
September 25, 2025	57,000	55,800	55,800	57,000	55,400	7,583
September 24, 2025	57,700	57,000	57,000	57,700	55,800	6,632
September 23, 2025	58,000	58,000	58,000	58,100	57,200	3,521
September 22, 2025	58,000	58,100	58,100	59,200	57,200	3,391
September 19, 2025	59,000	58,000	58,000	59,100	58,000	5,618
September 18, 2025	59,800	59,100	59,100	59,800	58,400	3,993
September 17, 2025	59,300	59,200	59,200	60,100	58,900	7,075
September 16, 2025	60,100	59,400	59,400	60,100	59,000	4,754
September 15, 2025	57,300	59,500	59,500	59,700	57,300	9,292
September 12, 2025	56,500	56,600	56,600	57,200	56,300	1,504
September 11, 2025	57,400	56,400	56,400	57,400	56,200	2,756
September 10, 2025	56,400	56,400	56,400	56,900	56,300	1,610
September 09, 2025	56,200	56,400	56,400	57,200	56,200	2,244
September 08, 2025	56,900	56,300	56,300	57,000	56,200	1,599
September 05, 2025	56,700	57,200	57,200	57,200	56,200	3,105
September 04, 2025	57,000	56,700	56,700	57,200	56,100	1,455
September 03, 2025	56,100	56,300	56,300	56,400	55,700	2,919
September 02, 2025	55,700	55,700	55,700	56,600	55,100	5,431
September 01, 2025	56,500	56,200	56,200	57,000	55,900	4,630
August 29, 2025	57,200	56,800	56,800	57,200	56,000	5,820
August 28, 2025	56,700	56,900	56,900	57,000	56,000	2,198
August 27, 2025	56,900	56,900	56,900	56,900	56,000	2,551
August 26, 2025	58,500	56,600	56,600	58,500	55,500	9,409
August 25, 2025	58,500	58,300	58,300	59,000	58,200	1,949

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