Namyang Dairy Products Co., Ltd (003925.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
003925.KS Historical Return
If you invested ₩1000 in Namyang Dairy Products Co., Ltd (003925.KS) 10 years ago, it would be worth ₩1,301.17 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩1,540.01, while ₩1000 invested 1 year ago would be worth ₩805.32. This corresponds to total returns of 30.12%, 54%, -19.47%, respectively, with annualized returns of 2.67%, 9.01%, -19.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
003925.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 28,550 | 28,450 | 28,450 | 28,600 | 27,950 | 1,826 |
| October 20, 2026 | 28,650 | 28,550 | 28,550 | 28,650 | 27,850 | 39,555 |
| October 19, 2026 | 28,250 | 28,550 | 28,550 | 28,700 | 28,250 | 1,897 |
| October 16, 2026 | 28,150 | 28,500 | 28,500 | 28,650 | 27,650 | 599 |
| October 15, 2026 | 28,800 | 28,200 | 28,200 | 28,800 | 27,500 | 2,903 |
| October 14, 2026 | 29,000 | 28,800 | 28,800 | 29,450 | 28,800 | 910 |
| October 13, 2026 | 29,450 | 29,000 | 29,000 | 29,450 | 27,500 | 2,485 |
| October 12, 2026 | 29,900 | 29,450 | 29,450 | 29,900 | 29,000 | 3,898 |
| October 08, 2026 | 30,200 | 29,950 | 29,950 | 30,200 | 29,450 | 1,001 |
| October 07, 2026 | 30,300 | 29,900 | 29,900 | 30,300 | 29,750 | 889 |
| October 06, 2026 | 30,950 | 30,300 | 30,300 | 30,950 | 29,500 | 3,390 |
| October 02, 2026 | 30,300 | 30,650 | 30,650 | 30,650 | 30,150 | 4,922 |
| October 01, 2026 | 30,650 | 30,300 | 30,300 | 30,700 | 30,100 | 219 |
| September 30, 2026 | 30,900 | 30,500 | 30,500 | 30,900 | 30,050 | 449 |
| September 29, 2026 | 30,750 | 30,050 | 30,050 | 30,750 | 30,050 | 2,403 |
| September 28, 2026 | 30,900 | 30,800 | 30,800 | 30,900 | 30,500 | 594 |
| September 23, 2026 | 31,400 | 31,050 | 31,050 | 31,500 | 30,300 | 344 |
| September 22, 2026 | 30,600 | 31,250 | 31,250 | 32,200 | 30,600 | 3,773 |
| September 21, 2026 | 30,300 | 30,450 | 30,450 | 30,900 | 30,250 | 7,078 |
| September 18, 2026 | 30,050 | 30,300 | 30,300 | 30,500 | 29,750 | 1,596 |
| September 17, 2026 | 29,750 | 29,950 | 29,950 | 30,000 | 29,350 | 1,255 |
| September 16, 2026 | 29,400 | 29,650 | 29,650 | 29,650 | 29,200 | 2,919 |
| September 15, 2026 | 29,550 | 29,450 | 29,450 | 29,550 | 29,200 | 3,616 |
| September 11, 2026 | 29,400 | 29,300 | 29,300 | 29,500 | 28,950 | 1,219 |
| September 10, 2026 | 29,650 | 29,650 | 29,650 | 29,650 | 29,250 | 274 |
| September 09, 2026 | 29,500 | 29,600 | 29,600 | 29,950 | 29,250 | 776 |
| September 08, 2026 | 29,550 | 29,500 | 29,500 | 29,800 | 29,200 | 1,213 |
| September 07, 2026 | 29,900 | 29,550 | 29,550 | 30,000 | 29,150 | 4,867 |
| September 04, 2026 | 29,650 | 29,900 | 29,900 | 30,200 | 29,100 | 2,741 |
| September 03, 2026 | 29,550 | 29,500 | 29,500 | 29,750 | 29,300 | 1,800 |
| September 02, 2026 | 29,900 | 29,550 | 29,550 | 29,900 | 29,350 | 339 |
| September 01, 2026 | 29,900 | 29,850 | 29,850 | 29,900 | 29,550 | 440 |
| August 31, 2026 | 30,100 | 29,800 | 29,800 | 30,200 | 29,600 | 2,122 |
| August 28, 2026 | 30,000 | 30,100 | 30,100 | 30,500 | 29,650 | 1,476 |
| August 27, 2026 | 30,000 | 29,900 | 29,900 | 30,000 | 29,500 | 1,461 |
| August 26, 2026 | 30,000 | 30,000 | 30,000 | 30,000 | 29,600 | 847 |
| August 25, 2026 | 30,000 | 29,950 | 29,950 | 30,000 | 29,600 | 746 |
| August 24, 2026 | 29,650 | 30,000 | 30,000 | 30,000 | 29,250 | 2,612 |
| August 21, 2026 | 30,400 | 30,000 | 30,000 | 30,500 | 29,600 | 3,332 |
| August 20, 2026 | 30,400 | 30,400 | 30,400 | 30,850 | 29,350 | 1,813 |
| August 19, 2026 | 30,450 | 30,400 | 30,400 | 30,450 | 29,200 | 3,271 |
| August 18, 2026 | 31,000 | 30,650 | 30,650 | 31,000 | 29,750 | 3,311 |
| August 14, 2026 | 31,000 | 31,000 | 31,000 | 31,150 | 30,800 | 1,168 |
| August 13, 2026 | 31,000 | 30,950 | 30,950 | 31,900 | 30,850 | 2,492 |
| August 12, 2026 | 31,050 | 31,000 | 31,000 | 31,050 | 30,300 | 706 |
| August 11, 2026 | 30,850 | 30,900 | 30,900 | 31,050 | 30,250 | 1,285 |
| August 10, 2026 | 30,750 | 30,700 | 30,700 | 30,900 | 30,200 | 1,458 |
| August 07, 2026 | 30,850 | 30,750 | 30,750 | 30,900 | 30,250 | 1,070 |
| August 06, 2026 | 30,850 | 30,750 | 30,750 | 30,900 | 30,450 | 2,223 |
| August 05, 2026 | 31,050 | 30,950 | 30,950 | 31,250 | 30,600 | 3,418 |
| August 04, 2026 | 30,950 | 30,850 | 30,850 | 31,400 | 30,350 | 934 |
| August 03, 2026 | 30,700 | 30,950 | 30,950 | 31,050 | 30,200 | 1,916 |
| July 31, 2026 | 30,000 | 31,000 | 31,000 | 31,000 | 29,600 | 5,116 |
| July 30, 2026 | 30,150 | 30,000 | 30,000 | 30,300 | 29,600 | 2,360 |
| July 29, 2026 | 30,600 | 30,150 | 30,150 | 31,150 | 28,900 | 7,519 |
| July 28, 2026 | 31,250 | 30,000 | 30,000 | 31,250 | 29,950 | 3,091 |
| July 27, 2026 | 30,900 | 31,100 | 31,100 | 31,500 | 30,800 | 491 |
| July 24, 2026 | 30,950 | 30,900 | 30,900 | 31,500 | 30,850 | 1,057 |
| July 23, 2026 | 30,900 | 30,950 | 30,950 | 31,200 | 30,600 | 1,299 |
| July 22, 2026 | 31,400 | 30,850 | 30,850 | 31,500 | 30,850 | 472 |
AD
