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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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