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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	43,500	43,750	43,750	43,800	42,850	4,860
July 02, 2025	43,000	43,300	43,300	43,300	41,250	6,518
July 01, 2025	42,900	42,850	42,850	43,650	42,200	4,970
June 30, 2025	42,900	42,500	42,500	43,250	42,000	4,885
June 27, 2025	43,250	42,900	42,900	43,950	42,200	4,408
June 26, 2025	44,100	43,750	43,750	44,250	43,000	5,920
June 25, 2025	43,550	44,450	44,450	44,850	43,000	6,875
June 24, 2025	43,200	43,550	43,550	44,650	42,500	6,115
June 23, 2025	45,000	43,200	43,200	45,000	42,300	10,543
June 20, 2025	43,900	44,200	44,200	45,000	43,400	6,139
June 19, 2025	44,300	43,400	43,400	44,300	41,650	8,653
June 18, 2025	44,800	44,300	44,300	44,800	43,500	2,884
June 17, 2025	44,650	44,400	44,400	44,650	43,600	2,871
June 16, 2025	44,350	44,650	44,650	44,800	43,050	8,744
June 13, 2025	45,750	44,400	44,400	45,750	43,450	9,237
June 12, 2025	45,450	45,400	45,400	45,900	44,800	9,806
June 11, 2025	46,300	45,350	45,350	46,300	44,800	7,737
June 10, 2025	46,450	45,800	45,800	46,450	45,250	7,323
June 09, 2025	45,950	45,900	45,900	46,500	45,000	11,979
June 05, 2025	46,450	45,450	45,450	46,450	44,800	5,008
June 04, 2025	46,550	45,800	45,800	46,550	45,150	18,076
June 02, 2025	46,000	45,900	45,900	46,050	43,200	14,670
May 30, 2025	45,700	46,000	46,000	46,950	45,100	10,622
May 29, 2025	45,300	45,700	45,700	46,900	44,900	8,337
May 28, 2025	47,050	46,300	46,300	47,900	45,350	21,200
May 27, 2025	46,650	47,550	47,550	47,950	45,000	24,063
May 26, 2025	48,750	46,650	46,650	48,750	45,350	22,415
May 23, 2025	42,050	44,750	44,750	47,000	41,550	41,211
May 22, 2025	40,000	41,550	41,550	42,700	39,650	55,225

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