Namyang Dairy Products Co., Ltd 003920
KRX · South Korea · Consumer Non-Durables
KRW 42,050.00-300.00 (-0.71%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 42,300.00 | -0.12% | KRW 42,100.00 | KRW 43,400.00 | KRW 41,950.00 | 1.82K |
| 2026-10-01 | KRW 42,350.00 | +0.71% | KRW 42,100.00 | KRW 42,750.00 | KRW 41,300.00 | 4.39K |
| 2026-09-30 | KRW 42,050.00 | -0.36% | KRW 42,850.00 | KRW 42,850.00 | KRW 41,800.00 | 1.02K |
| 2026-09-29 | KRW 42,200.00 | +0.24% | KRW 42,400.00 | KRW 42,950.00 | KRW 41,850.00 | 2.68K |
| 2026-09-28 | KRW 42,100.00 | 0.00% | KRW 42,200.00 | KRW 42,700.00 | KRW 41,750.00 | 3.81K |
| 2026-09-23 | KRW 42,100.00 | -0.94% | KRW 42,150.00 | KRW 43,300.00 | KRW 42,000.00 | 3.60K |
| 2026-09-22 | KRW 42,500.00 | 0.00% | KRW 42,850.00 | KRW 43,250.00 | KRW 41,950.00 | 9.78K |
| 2026-09-21 | KRW 42,500.00 | -1.05% | KRW 43,000.00 | KRW 43,000.00 | KRW 42,150.00 | 3.83K |
| 2026-09-18 | KRW 42,950.00 | -0.58% | KRW 42,900.00 | KRW 43,450.00 | KRW 42,700.00 | 2.47K |
| 2026-09-17 | KRW 43,200.00 | +0.58% | KRW 42,750.00 | KRW 43,500.00 | KRW 42,550.00 | 3.19K |
| 2026-09-16 | KRW 42,950.00 | -0.46% | KRW 42,800.00 | KRW 43,950.00 | KRW 42,500.00 | 2.18K |
| 2026-09-15 | KRW 43,150.00 | 0.00% | KRW 43,000.00 | KRW 43,750.00 | KRW 42,550.00 | 1.70K |
| 2026-09-14 | KRW 43,150.00 | +0.23% | KRW 43,150.00 | KRW 43,600.00 | KRW 42,100.00 | 3.30K |
| 2026-09-11 | KRW 43,050.00 | +0.35% | KRW 42,950.00 | KRW 43,450.00 | KRW 42,550.00 | 1.40K |
| 2026-09-10 | KRW 42,900.00 | +0.82% | KRW 42,250.00 | KRW 43,000.00 | KRW 42,000.00 | 1.77K |
| 2026-09-09 | KRW 42,550.00 | -0.93% | KRW 42,950.00 | KRW 43,450.00 | KRW 42,500.00 | 2.10K |
| 2026-09-08 | KRW 42,950.00 | -2.28% | KRW 43,950.00 | KRW 44,150.00 | KRW 42,850.00 | 1.98K |
| 2026-09-07 | KRW 43,950.00 | +1.27% | KRW 43,400.00 | KRW 44,450.00 | KRW 43,350.00 | 3.09K |
| 2026-09-04 | KRW 43,400.00 | 0.00% | KRW 43,250.00 | KRW 44,150.00 | KRW 43,150.00 | 1.73K |
| 2026-09-03 | KRW 43,400.00 | -1.36% | KRW 43,600.00 | KRW 44,750.00 | KRW 43,400.00 | 2.72K |
| 2026-09-02 | KRW 44,000.00 | -1.46% | KRW 44,400.00 | KRW 44,650.00 | KRW 43,950.00 | 702 |
| 2026-09-01 | KRW 44,650.00 | +0.56% | KRW 44,150.00 | KRW 44,650.00 | KRW 44,050.00 | 1.95K |
| 2026-08-31 | KRW 44,400.00 | +0.57% | KRW 44,150.00 | KRW 44,500.00 | KRW 43,600.00 | 3.47K |
| 2026-08-28 | KRW 44,150.00 | +2.91% | KRW 42,500.00 | KRW 44,850.00 | KRW 42,100.00 | 8.38K |
| 2026-08-27 | KRW 42,900.00 | -0.35% | KRW 43,100.00 | KRW 43,400.00 | KRW 42,600.00 | 1.97K |
| 2026-08-26 | KRW 43,050.00 | +0.70% | KRW 42,750.00 | KRW 43,200.00 | KRW 42,700.00 | 1.95K |
| 2026-08-25 | KRW 42,750.00 | -0.23% | KRW 42,900.00 | KRW 43,150.00 | KRW 42,100.00 | 1.58K |
| 2026-08-24 | KRW 42,850.00 | +1.06% | KRW 42,000.00 | KRW 43,100.00 | KRW 41,950.00 | 2.92K |
| 2026-08-21 | KRW 42,400.00 | +0.59% | KRW 42,300.00 | KRW 42,400.00 | KRW 41,750.00 | 3.07K |
| 2026-08-20 | KRW 42,150.00 | -2.54% | KRW 43,250.00 | KRW 45,000.00 | KRW 42,050.00 | 9.75K |
| 2026-08-19 | KRW 43,250.00 | -2.48% | KRW 43,900.00 | KRW 43,900.00 | KRW 42,200.00 | 3.51K |
| 2026-08-18 | KRW 44,350.00 | -0.11% | KRW 44,700.00 | KRW 44,950.00 | KRW 42,950.00 | 6.71K |
| 2026-08-14 | KRW 44,400.00 | +0.34% | KRW 44,250.00 | KRW 44,700.00 | KRW 43,800.00 | 2.01K |
| 2026-08-13 | KRW 44,250.00 | +0.23% | KRW 44,200.00 | KRW 45,300.00 | KRW 43,800.00 | 2.76K |
| 2026-08-12 | KRW 44,150.00 | -3.07% | KRW 45,850.00 | KRW 45,850.00 | KRW 44,150.00 | 2.85K |
| 2026-08-11 | KRW 45,550.00 | +1.33% | KRW 44,550.00 | KRW 45,950.00 | KRW 44,550.00 | 5.27K |
| 2026-08-10 | KRW 44,950.00 | +1.35% | KRW 44,000.00 | KRW 45,000.00 | KRW 44,000.00 | 3.40K |
| 2026-08-07 | KRW 44,350.00 | +0.80% | KRW 44,050.00 | KRW 44,700.00 | KRW 43,650.00 | 4.81K |
| 2026-08-06 | KRW 44,000.00 | +1.03% | KRW 43,500.00 | KRW 44,650.00 | KRW 43,400.00 | 9.23K |
| 2026-08-05 | KRW 43,550.00 | +0.69% | KRW 43,000.00 | KRW 44,300.00 | KRW 43,000.00 | 2.06K |
| 2026-08-04 | KRW 43,250.00 | -0.69% | KRW 43,550.00 | KRW 44,200.00 | KRW 43,100.00 | 1.38K |
| 2026-08-03 | KRW 43,550.00 | 0.00% | KRW 41,800.00 | KRW 44,800.00 | KRW 41,800.00 | 3.93K |
| 2026-07-31 | KRW 43,550.00 | -0.34% | KRW 43,350.00 | KRW 44,850.00 | KRW 43,300.00 | 4.25K |
| 2026-07-30 | KRW 43,700.00 | +2.82% | KRW 43,000.00 | KRW 46,400.00 | KRW 41,700.00 | 5.70K |
| 2026-07-29 | KRW 42,500.00 | +1.55% | KRW 41,850.00 | KRW 43,900.00 | KRW 41,550.00 | 8.55K |
| 2026-07-28 | KRW 41,850.00 | -2.67% | KRW 42,600.00 | KRW 42,800.00 | KRW 41,400.00 | 5.08K |
| 2026-07-27 | KRW 43,000.00 | -0.35% | KRW 43,150.00 | KRW 43,800.00 | KRW 42,600.00 | 3.83K |
| 2026-07-24 | KRW 43,150.00 | +2.37% | KRW 41,950.00 | KRW 43,400.00 | KRW 41,950.00 | 7.84K |
| 2026-07-23 | KRW 42,150.00 | +2.68% | KRW 41,100.00 | KRW 42,650.00 | KRW 41,100.00 | 1.68K |
| 2026-07-22 | KRW 41,050.00 | +0.49% | KRW 40,600.00 | KRW 42,150.00 | KRW 40,600.00 | 694 |
| 2026-07-21 | KRW 40,850.00 | -1.09% | KRW 41,050.00 | KRW 41,600.00 | KRW 40,550.00 | 8.57K |
| 2026-07-20 | KRW 41,300.00 | -2.48% | KRW 42,150.00 | KRW 42,150.00 | KRW 41,050.00 | 2.91K |
| 2026-07-16 | KRW 42,350.00 | +0.83% | KRW 42,500.00 | KRW 43,700.00 | KRW 41,650.00 | 5.62K |
| 2026-07-15 | KRW 42,000.00 | -1.18% | KRW 42,750.00 | KRW 43,550.00 | KRW 41,900.00 | 3.96K |
| 2026-07-14 | KRW 42,500.00 | -0.58% | KRW 42,500.00 | KRW 43,500.00 | KRW 41,500.00 | 7.17K |
| 2026-07-13 | KRW 42,750.00 | +0.59% | KRW 42,500.00 | KRW 43,400.00 | KRW 41,900.00 | 9.82K |
| 2026-07-10 | KRW 42,500.00 | +3.53% | KRW 41,200.00 | KRW 43,500.00 | KRW 41,200.00 | 7.70K |
| 2026-07-09 | KRW 41,050.00 | -3.53% | KRW 43,800.00 | KRW 43,800.00 | KRW 41,050.00 | 6.87K |
| 2026-07-08 | KRW 42,550.00 | -0.82% | KRW 42,850.00 | KRW 44,050.00 | KRW 41,650.00 | 6.78K |
| 2026-07-07 | KRW 42,900.00 | +0.12% | KRW 42,850.00 | KRW 44,750.00 | KRW 41,800.00 | 3.93K |
| 2026-07-06 | KRW 42,850.00 | +0.59% | KRW 43,950.00 | KRW 43,950.00 | KRW 41,800.00 | 1.36K |
| 2026-07-03 | KRW 42,600.00 | -1.39% | KRW 42,350.00 | KRW 44,200.00 | KRW 41,750.00 | 7.74K |
| 2026-07-02 | KRW 43,200.00 | +1.53% | KRW 42,550.00 | KRW 43,450.00 | KRW 41,450.00 | 5.90K |
| 2026-07-01 | KRW 42,550.00 | -3.30% | KRW 42,100.00 | KRW 44,850.00 | KRW 42,100.00 | 4.38K |
| 2026-06-30 | KRW 44,000.00 | -1.79% | KRW 41,150.00 | KRW 45,350.00 | KRW 41,150.00 | 19.57K |
| 2026-06-29 | KRW 44,800.00 | +10.34% | KRW 40,000.00 | KRW 46,150.00 | KRW 40,000.00 | 21.91K |
| 2026-06-26 | KRW 40,600.00 | +0.50% | KRW 40,500.00 | KRW 41,200.00 | KRW 39,500.00 | 16.56K |
| 2026-06-25 | KRW 40,400.00 | -0.98% | KRW 40,850.00 | KRW 41,750.00 | KRW 40,200.00 | 14.10K |
| 2026-06-24 | KRW 40,800.00 | -0.37% | KRW 40,700.00 | KRW 41,500.00 | KRW 39,750.00 | 17.91K |
| 2026-06-23 | KRW 40,950.00 | +1.11% | KRW 41,200.00 | KRW 42,700.00 | KRW 39,500.00 | 33.35K |
| 2026-06-22 | KRW 40,500.00 | -2.88% | KRW 41,700.00 | KRW 41,850.00 | KRW 40,400.00 | 14.22K |
| 2026-06-19 | KRW 41,700.00 | -3.58% | KRW 43,300.00 | KRW 43,900.00 | KRW 41,450.00 | 14.50K |
| 2026-06-18 | KRW 43,250.00 | +0.46% | KRW 43,200.00 | KRW 43,850.00 | KRW 42,350.00 | 15.81K |
| 2026-06-17 | KRW 43,050.00 | -2.16% | KRW 43,750.00 | KRW 44,400.00 | KRW 42,550.00 | 16.60K |
| 2026-06-16 | KRW 44,000.00 | +2.21% | KRW 43,150.00 | KRW 44,850.00 | KRW 42,600.00 | 18.46K |
| 2026-06-15 | KRW 43,050.00 | -1.15% | KRW 43,600.00 | KRW 43,800.00 | KRW 42,600.00 | 12.26K |
| 2026-06-12 | KRW 43,550.00 | -2.35% | KRW 44,200.00 | KRW 44,800.00 | KRW 43,250.00 | 15.56K |
| 2026-06-11 | KRW 44,600.00 | +6.19% | KRW 41,200.00 | KRW 44,600.00 | KRW 41,200.00 | 16.79K |
| 2026-06-10 | KRW 42,000.00 | -4.22% | KRW 43,750.00 | KRW 44,000.00 | KRW 41,050.00 | 25.67K |
| 2026-06-09 | KRW 43,850.00 | +1.39% | KRW 43,300.00 | KRW 45,950.00 | KRW 42,900.00 | 32.10K |
| 2026-06-08 | KRW 43,250.00 | -4.63% | KRW 43,200.00 | KRW 46,250.00 | KRW 43,200.00 | 16.90K |
| 2026-06-05 | KRW 45,350.00 | -0.87% | KRW 45,750.00 | KRW 45,750.00 | KRW 44,150.00 | 23.40K |
| 2026-06-04 | KRW 45,750.00 | +0.99% | KRW 45,400.00 | KRW 46,450.00 | KRW 45,000.00 | 14.39K |
| 2026-06-02 | KRW 45,300.00 | -1.20% | KRW 45,550.00 | KRW 46,200.00 | KRW 44,950.00 | 14.31K |
| 2026-06-01 | KRW 45,850.00 | -1.29% | KRW 46,200.00 | KRW 46,550.00 | KRW 45,300.00 | 10.13K |
| 2026-05-29 | KRW 46,450.00 | -3.23% | KRW 48,000.00 | KRW 50,200.00 | KRW 46,000.00 | 16.25K |
| 2026-05-28 | KRW 48,000.00 | +1.91% | KRW 47,000.00 | KRW 48,100.00 | KRW 46,350.00 | 15.07K |
| 2026-05-27 | KRW 47,100.00 | -2.99% | KRW 48,550.00 | KRW 49,450.00 | KRW 47,000.00 | 14.29K |
| 2026-05-26 | KRW 48,550.00 | -1.62% | KRW 49,350.00 | KRW 50,500.00 | KRW 48,100.00 | 13.30K |
| 2026-05-22 | KRW 49,350.00 | +3.24% | KRW 47,850.00 | KRW 49,900.00 | KRW 47,850.00 | 10.05K |