Namyang Dairy Products Co., Ltd (003925.KS) KSC

40,950.00

+4950(+13.75%)

Updated at March 13 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
March 13, 2026	39,200	40,950	40,950	42,450	38,400	50,828
March 12, 2026	35,400	36,000	36,000	36,350	34,500	7,621
March 11, 2026	34,200	35,400	35,400	35,400	33,700	6,650
March 10, 2026	34,000	33,550	33,550	34,000	33,100	361
March 09, 2026	33,800	33,000	33,000	34,350	32,150	4,701
March 06, 2026	34,100	33,800	33,800	34,350	33,250	6,159
March 05, 2026	32,650	34,150	34,150	34,400	32,650	6,895
March 04, 2026	34,850	32,550	32,550	34,850	32,000	4,321
March 03, 2026	35,700	34,150	34,150	35,700	34,000	4,894
February 27, 2026	36,000	35,950	35,950	36,950	35,500	5,105
February 26, 2026	37,200	36,000	36,000	37,200	35,950	5,651
February 25, 2026	37,450	37,200	37,200	37,700	36,550	16,276
February 24, 2026	36,700	37,200	37,200	37,400	36,100	4,555
February 23, 2026	36,300	36,450	36,450	36,500	35,800	6,590
February 20, 2026	36,300	36,300	0	36,850	36,100	4,156
February 19, 2026	35,700	36,300	0	36,800	35,700	10,099
February 13, 2026	34,850	35,700	0	35,750	34,000	11,814
February 12, 2026	34,100	34,550	0	34,950	34,050	1,605
February 11, 2026	34,450	34,600	0	34,650	34,150	2,457
February 10, 2026	33,700	34,450	0	34,600	33,550	5,819
February 09, 2026	33,100	34,000	0	34,200	33,100	9,330
February 06, 2026	32,400	33,000	0	33,300	31,950	2,491
February 05, 2026	32,550	32,900	0	33,400	32,050	3,275
February 04, 2026	31,950	32,900	0	32,900	31,950	2,579
February 03, 2026	31,950	31,950	0	32,500	31,600	2,711
February 02, 2026	32,550	31,900	0	33,050	31,750	9,114
January 30, 2026	33,300	32,500	0	33,300	32,200	5,007
January 29, 2026	33,400	33,050	0	33,400	31,850	8,022
January 28, 2026	32,700	32,750	0	33,000	32,200	7,694
January 27, 2026	32,700	32,700	0	32,750	32,300	3,539
January 26, 2026	33,200	32,650	0	33,300	32,650	4,192
January 23, 2026	32,850	33,150	0	33,250	32,600	2,792
January 22, 2026	33,100	32,850	0	33,100	32,050	6,807
January 21, 2026	33,000	33,250	0	33,350	32,450	2,780
January 20, 2026	33,400	33,350	0	33,500	32,500	5,970
January 19, 2026	33,050	33,350	0	33,350	32,100	4,936
January 16, 2026	33,600	33,050	0	33,600	32,700	1,872
January 15, 2026	33,000	33,100	0	33,300	32,650	2,506
January 14, 2026	32,200	33,000	0	33,500	32,000	9,508
January 13, 2026	32,700	32,800	0	32,800	31,950	9,474
January 12, 2026	33,000	32,650	0	33,150	32,450	3,273
January 09, 2026	32,950	33,000	0	34,800	31,750	3,711
January 08, 2026	33,550	33,300	0	33,550	32,700	3,151
January 07, 2026	33,700	33,550	0	34,100	31,700	5,568
January 06, 2026	33,800	33,500	0	33,950	33,300	4,959
January 05, 2026	34,000	34,250	0	34,250	33,400	3,630
January 02, 2026	34,000	34,000	0	34,200	33,600	2,520
December 30, 2025	34,000	34,000	0	34,200	33,400	997
December 29, 2025	32,500	33,700	0	34,050	32,500	1,470
December 26, 2025	34,900	34,050	0	34,900	33,800	1,763
December 24, 2025	34,400	34,550	0	34,800	34,300	1,557
December 23, 2025	35,000	34,350	0	35,000	32,500	1,519
December 22, 2025	34,600	34,450	0	34,900	34,000	2,393
December 19, 2025	34,250	34,350	0	34,750	34,100	1,277
December 18, 2025	34,850	34,250	0	34,950	34,100	465
December 17, 2025	33,150	34,850	0	34,850	33,000	6,896
December 16, 2025	34,300	33,400	0	34,750	33,300	1,874
December 15, 2025	34,300	34,000	0	34,300	33,400	1,906
December 12, 2025	34,450	34,350	0	34,750	33,800	2,473
December 11, 2025	33,500	34,000	0	34,200	33,400	2,349