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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36,300	36,300	36,300	36,850	36,100	4,156
February 19, 2026	35,700	36,300	36,300	36,800	35,700	10,099
February 13, 2026	34,850	35,700	35,700	35,750	34,000	11,814
February 12, 2026	34,100	34,550	34,550	34,950	34,050	1,605
February 11, 2026	34,450	34,600	34,600	34,650	34,150	2,457
February 10, 2026	33,700	34,450	34,450	34,600	33,550	5,819
February 09, 2026	33,100	33,950	33,950	34,200	33,100	8,988
February 06, 2026	32,400	33,000	33,000	33,300	31,950	2,491
February 05, 2026	32,550	32,900	32,900	33,400	32,050	3,275
February 04, 2026	31,950	32,900	32,900	32,900	31,950	2,579
February 03, 2026	31,950	31,950	31,950	32,500	31,600	2,711
February 02, 2026	32,550	31,900	31,900	33,050	31,750	9,114
January 30, 2026	33,300	32,500	32,500	33,300	32,200	5,007
January 29, 2026	33,400	33,050	33,050	33,400	31,850	8,022
January 28, 2026	32,700	32,750	32,750	33,000	32,200	7,694
January 27, 2026	32,700	32,700	32,700	32,750	32,300	3,539
January 26, 2026	33,200	32,650	32,650	33,300	32,650	4,192
January 23, 2026	32,850	33,150	33,150	33,250	32,600	2,792
January 22, 2026	33,100	32,850	32,850	33,100	32,050	6,807
January 21, 2026	33,000	33,250	33,250	33,350	32,450	2,780
January 20, 2026	33,400	33,350	33,350	33,500	32,500	5,970
January 19, 2026	33,050	33,350	33,350	33,350	32,100	4,936
January 16, 2026	33,600	33,050	33,050	33,600	32,700	1,872
January 15, 2026	33,000	33,100	33,100	33,300	32,650	2,506
January 14, 2026	32,200	33,000	33,000	33,500	32,000	9,508
January 13, 2026	32,700	32,800	32,800	32,800	31,950	9,474
January 12, 2026	33,000	32,650	32,650	33,150	32,450	3,273
January 09, 2026	32,950	33,000	33,000	34,800	31,750	3,711
January 08, 2026	33,550	33,300	33,300	33,550	32,700	3,151
January 07, 2026	33,700	33,550	33,550	34,100	31,700	5,568
January 06, 2026	33,800	33,500	33,500	33,950	33,300	4,157
January 05, 2026	34,000	34,250	34,250	34,250	33,400	3,630
January 02, 2026	34,000	34,000	34,000	34,200	33,600	2,520
December 30, 2025	34,000	34,000	34,000	34,200	33,400	993
December 29, 2025	32,500	33,700	33,700	34,050	32,500	1,470
December 26, 2025	34,900	34,050	33,945	34,900	33,800	1,763
December 24, 2025	34,400	34,550	34,550	34,800	34,300	1,557
December 23, 2025	35,000	34,350	34,350	35,000	32,500	1,519
December 22, 2025	34,600	34,450	34,450	34,900	34,000	2,393
December 19, 2025	34,250	34,350	34,350	34,750	34,100	1,277
December 18, 2025	34,850	34,250	34,250	34,950	34,100	465
December 17, 2025	33,150	34,850	34,850	34,850	33,000	6,896
December 16, 2025	34,300	33,400	33,400	34,750	33,300	1,874
December 15, 2025	34,300	34,000	34,000	34,300	33,400	1,906
December 12, 2025	34,450	34,350	34,350	34,750	33,800	2,473
December 11, 2025	33,500	34,000	34,000	34,200	33,400	2,349
December 10, 2025	33,950	33,350	33,350	33,950	33,100	3,367
December 09, 2025	33,950	33,600	33,600	34,000	33,000	4,486
December 08, 2025	34,550	33,700	33,700	34,550	33,450	3,113
December 05, 2025	34,450	33,950	33,950	34,450	33,500	3,835
December 04, 2025	35,000	34,300	34,300	35,000	33,900	1,696
December 03, 2025	34,050	34,350	34,350	34,950	34,050	2,125
December 02, 2025	34,100	34,100	34,100	34,800	34,000	2,181
December 01, 2025	34,900	34,050	34,050	34,900	33,850	3,562
November 28, 2025	34,350	34,450	34,450	34,500	34,050	3,151
November 27, 2025	34,700	34,650	34,650	35,250	34,050	5,235
November 26, 2025	34,150	34,550	34,550	34,600	34,000	3,678
November 25, 2025	34,750	34,150	34,150	34,750	33,550	2,282
November 24, 2025	34,300	34,100	34,100	35,000	33,850	3,752
November 21, 2025	34,950	34,250	34,250	34,950	33,950	4,216

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