Namyang Dairy Products Co., Ltd - 003925.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	36,800	36,500	36,500	37,400	36,100	2,609
September 25, 2025	37,700	36,800	36,800	37,700	36,450	3,908
September 24, 2025	39,000	37,700	37,700	39,000	37,350	5,940
September 23, 2025	39,200	39,000	39,000	39,950	38,050	4,212
September 22, 2025	40,000	39,000	39,000	40,400	39,000	7,379
September 19, 2025	39,300	39,150	39,150	40,200	39,050	2,987
September 18, 2025	39,000	39,800	39,800	39,950	38,900	7,106
September 17, 2025	39,200	39,200	39,200	40,250	38,500	10,898
September 16, 2025	38,200	39,300	39,300	40,150	38,050	12,689
September 15, 2025	36,000	38,150	38,150	38,950	35,000	34,541
September 12, 2025	34,300	34,700	34,700	35,000	33,800	7,121
September 11, 2025	34,600	34,200	34,200	34,750	34,200	2,526
September 10, 2025	34,300	34,600	34,600	35,000	34,250	2,006
September 09, 2025	34,100	34,250	34,250	34,550	33,750	3,009
September 08, 2025	35,500	34,050	34,050	35,500	34,050	2,134
September 05, 2025	35,000	34,450	34,450	35,000	33,600	2,492
September 04, 2025	34,300	34,900	34,900	36,050	33,950	4,518
September 03, 2025	34,050	34,900	34,900	35,200	33,700	7,870
September 02, 2025	33,100	34,700	34,700	36,300	32,450	21,855
September 01, 2025	33,950	33,200	33,200	33,950	32,250	9,545
August 29, 2025	33,700	33,200	33,200	33,700	32,900	2,911
August 28, 2025	33,000	33,750	33,750	33,950	32,500	6,179
August 27, 2025	34,000	33,000	33,000	34,000	32,550	3,568
August 26, 2025	34,100	33,200	33,200	34,250	33,150	10,099
August 25, 2025	35,050	33,850	33,850	35,600	33,250	34,686
August 22, 2025	36,600	35,600	35,600	36,600	35,000	6,461
August 21, 2025	36,050	36,150	36,150	36,350	35,500	3,353
August 20, 2025	35,800	35,450	35,450	36,000	34,000	3,546
August 19, 2025	36,550	35,400	35,400	36,550	35,000	4,015
August 18, 2025	37,800	35,500	35,500	37,800	34,900	11,323
August 14, 2025	36,800	36,950	36,950	38,000	36,600	5,098
August 13, 2025	37,300	36,750	36,750	37,300	36,450	4,709
August 12, 2025	37,450	37,300	37,300	37,750	36,450	2,841
August 11, 2025	36,800	37,150	37,150	38,000	36,750	5,224
August 08, 2025	37,750	37,200	37,200	38,000	36,300	7,116
August 07, 2025	38,000	37,700	37,700	38,100	37,100	3,176
August 06, 2025	37,750	38,000	38,000	38,150	36,950	2,444
August 05, 2025	37,350	37,750	37,750	38,500	37,100	4,807
August 04, 2025	38,000	38,000	38,000	38,000	36,600	2,705
August 01, 2025	38,000	37,250	37,250	38,000	35,100	6,936
July 31, 2025	37,900	38,000	38,000	38,350	37,250	2,613
July 30, 2025	38,300	37,900	37,900	38,300	36,650	12,564
July 29, 2025	39,400	37,850	37,850	39,400	37,000	11,191
July 28, 2025	39,900	38,550	38,550	39,900	37,850	16,601
July 25, 2025	38,650	39,900	39,900	40,500	38,650	5,587
July 24, 2025	39,400	39,500	39,500	40,600	38,600	16,940
July 23, 2025	41,250	40,000	40,000	41,250	37,800	9,217
July 22, 2025	40,550	40,500	40,500	41,000	40,250	3,515
July 21, 2025	41,700	40,500	40,500	41,700	40,100	7,290
July 18, 2025	40,700	40,850	40,850	41,450	40,100	4,791
July 17, 2025	41,750	40,150	40,150	41,800	39,900	19,606
July 16, 2025	42,900	42,000	42,000	42,900	41,250	8,453
July 15, 2025	44,000	42,200	42,200	44,000	42,200	9,413
July 14, 2025	44,300	43,700	43,700	44,300	43,050	8,929
July 11, 2025	44,000	44,300	44,300	44,750	44,000	3,027
July 10, 2025	44,550	44,000	44,000	45,750	43,800	8,045
July 09, 2025	43,550	44,550	44,550	45,900	41,250	14,115
July 08, 2025	43,000	43,550	43,550	43,800	42,200	3,657
July 07, 2025	43,200	42,700	42,700	43,350	42,150	3,948
July 04, 2025	43,750	43,000	43,000	44,000	42,450	6,612

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