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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	33,700	34,450	34,450	34,900	33,700	3,150
November 19, 2025	34,300	33,700	33,700	34,450	33,350	3,324
November 18, 2025	34,350	34,000	34,000	35,700	33,900	6,490
November 17, 2025	35,600	34,900	34,900	35,600	34,600	3,005
November 14, 2025	35,650	35,250	35,250	35,650	34,650	3,502
November 13, 2025	34,250	35,700	35,700	35,700	34,250	1,925
November 12, 2025	35,150	34,600	34,600	35,150	34,000	2,565
November 11, 2025	34,650	34,450	34,450	35,000	34,250	4,812
November 10, 2025	33,800	34,650	34,650	34,700	33,400	5,520
November 07, 2025	33,050	33,150	33,150	34,400	33,050	3,139
November 06, 2025	33,900	33,850	33,850	33,900	32,000	9,504
November 05, 2025	33,100	33,000	33,000	33,550	31,400	20,741
November 04, 2025	33,600	33,100	33,100	33,750	33,000	3,093
November 03, 2025	33,750	33,600	33,600	33,750	31,600	8,430
October 31, 2025	34,000	33,800	33,800	34,050	33,600	2,954
October 30, 2025	33,700	34,000	34,000	34,400	33,400	6,305
October 29, 2025	33,600	33,700	33,700	34,750	33,600	5,230
October 28, 2025	34,150	33,700	33,700	34,300	33,350	4,839
October 27, 2025	35,150	34,050	34,050	35,300	33,950	7,354
October 24, 2025	35,500	35,300	35,300	35,700	35,050	3,973
October 23, 2025	35,450	35,000	35,000	35,600	35,000	1,777
October 22, 2025	35,900	35,250	35,250	35,900	35,200	4,081
October 21, 2025	35,850	35,900	35,900	36,200	35,100	2,967
October 20, 2025	36,350	35,850	35,850	36,350	35,000	3,964

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