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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	58,300	58,500	58,500	59,300	58,300	3,812
August 21, 2025	58,900	58,800	58,800	59,400	58,200	5,605
August 20, 2025	58,400	58,900	58,900	58,900	57,200	4,488
August 19, 2025	59,100	58,300	58,300	59,300	57,900	4,024
August 18, 2025	60,000	58,000	58,000	60,000	57,800	9,148
August 14, 2025	60,800	60,300	60,300	61,100	60,000	3,256
August 13, 2025	60,600	60,800	60,800	61,200	60,500	4,868
August 12, 2025	60,800	60,500	60,500	61,300	60,400	3,365
August 11, 2025	61,100	60,800	60,800	61,100	60,500	5,886
August 08, 2025	62,100	61,100	61,100	62,100	61,100	1,001
August 07, 2025	61,700	61,700	61,700	61,700	61,200	2,851
August 06, 2025	61,100	61,700	61,700	62,100	60,900	1,641
August 05, 2025	61,500	61,100	61,100	62,000	60,500	2,427
August 04, 2025	60,100	61,000	61,000	61,400	59,700	5,011
August 01, 2025	62,200	60,300	60,300	62,200	60,100	4,981
July 31, 2025	62,600	62,400	62,400	62,600	61,000	6,520
July 30, 2025	62,400	62,300	62,300	63,700	62,000	6,777
July 29, 2025	62,900	62,100	62,100	62,900	60,900	10,205
July 28, 2025	64,200	62,000	62,000	64,200	61,500	14,195
July 25, 2025	63,000	63,600	63,600	64,000	63,000	5,060
July 24, 2025	64,900	63,600	63,600	64,900	63,600	3,275
July 23, 2025	65,400	64,300	64,300	65,400	64,000	2,913
July 22, 2025	64,800	64,900	64,900	65,300	64,400	4,083
July 21, 2025	65,200	64,400	64,400	65,500	64,300	3,684
July 18, 2025	65,300	65,400	65,400	65,500	64,800	3,392
July 17, 2025	65,700	65,800	65,800	65,800	64,800	6,816
July 16, 2025	66,100	65,800	65,800	66,100	65,200	4,341
July 15, 2025	66,800	66,000	66,000	67,100	66,000	5,451
July 14, 2025	67,000	66,600	66,600	67,400	66,200	4,411
July 11, 2025	67,200	66,600	66,600	67,200	66,100	6,991
July 10, 2025	67,300	66,400	66,400	68,500	66,200	8,723
July 09, 2025	64,900	67,200	67,200	71,000	64,900	28,002
July 08, 2025	65,400	64,800	64,800	65,600	64,600	3,782
July 07, 2025	64,200	65,400	65,400	65,400	63,800	4,245
July 04, 2025	65,300	64,200	64,200	65,700	64,000	6,309
July 03, 2025	65,300	65,200	65,200	65,600	63,700	9,128
July 02, 2025	65,300	65,300	65,300	65,700	64,000	8,143
July 01, 2025	64,500	64,900	64,900	65,400	63,800	12,321
June 30, 2025	63,500	64,300	64,300	65,000	63,500	6,985
June 27, 2025	63,300	63,500	63,500	64,100	63,000	7,590
June 26, 2025	64,400	63,100	63,100	67,000	61,900	34,423
June 25, 2025	66,400	64,800	64,800	66,500	64,100	14,110
June 24, 2025	65,700	65,900	65,900	66,100	65,400	4,979
June 23, 2025	66,600	65,400	65,400	67,900	64,700	6,247
June 20, 2025	65,900	66,400	66,400	67,500	65,800	53,141
June 19, 2025	67,500	65,900	65,900	67,500	65,000	7,412
June 18, 2025	67,900	67,000	67,000	67,900	66,500	9,158
June 17, 2025	69,800	67,500	67,500	69,800	67,100	16,470
June 16, 2025	69,000	69,200	69,200	69,400	68,000	9,461
June 13, 2025	70,600	69,000	69,000	71,100	68,400	25,378
June 12, 2025	71,100	70,600	70,600	73,000	70,400	18,838
June 11, 2025	72,900	71,800	71,800	72,900	70,400	30,031
June 10, 2025	75,100	72,200	72,200	75,100	71,200	32,658
June 09, 2025	74,000	75,000	75,000	76,000	74,000	14,253
June 05, 2025	74,900	74,900	74,900	75,900	73,300	12,921
June 04, 2025	74,000	74,900	74,900	75,600	73,000	17,444
June 02, 2025	76,200	73,700	73,700	76,200	73,700	9,552
May 30, 2025	75,800	75,400	75,400	77,000	75,200	7,878
May 29, 2025	77,200	75,900	75,900	77,200	75,400	6,840
May 28, 2025	77,100	76,200	76,200	77,500	75,600	8,921

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