KSE KRW
Namyang Dairy Products Co., Ltd (003920.KS)
73,700.00
-1,700.00
(-2.25%)
At close: June 2 at 3:30:30 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 76,200.00 | 76,200.00 | 73,700.00 | 73,700.00 | 73,700.00 | 8,991 |
| May 30, 2025 | 75,800.00 | 77,000.00 | 75,200.00 | 75,400.00 | 75,400.00 | 7,878 |
| May 29, 2025 | 77,200.00 | 77,200.00 | 75,400.00 | 75,900.00 | 75,900.00 | 6,840 |
| May 28, 2025 | 77,100.00 | 77,500.00 | 75,600.00 | 76,200.00 | 76,200.00 | 8,851 |
| May 27, 2025 | 78,800.00 | 78,800.00 | 76,600.00 | 76,600.00 | 76,600.00 | 12,190 |
| May 26, 2025 | 77,000.00 | 77,900.00 | 76,400.00 | 77,700.00 | 77,700.00 | 13,965 |
| May 23, 2025 | 77,300.00 | 78,100.00 | 75,000.00 | 76,000.00 | 76,000.00 | 21,134 |
| May 22, 2025 | 77,700.00 | 78,800.00 | 76,100.00 | 76,900.00 | 76,900.00 | 15,909 |
| May 21, 2025 | 77,900.00 | 78,600.00 | 77,000.00 | 77,700.00 | 77,700.00 | 10,227 |
| May 20, 2025 | 77,600.00 | 79,100.00 | 76,400.00 | 77,900.00 | 77,900.00 | 12,899 |
| May 19, 2025 | 77,700.00 | 78,000.00 | 74,700.00 | 77,500.00 | 77,500.00 | 18,187 |
| May 16, 2025 | 79,500.00 | 80,900.00 | 74,500.00 | 76,700.00 | 76,700.00 | 34,462 |
| May 15, 2025 | 82,100.00 | 82,400.00 | 80,400.00 | 82,000.00 | 82,000.00 | 10,563 |
| May 14, 2025 | 81,200.00 | 81,700.00 | 80,100.00 | 80,400.00 | 80,400.00 | 13,292 |
| May 13, 2025 | 82,000.00 | 82,200.00 | 80,500.00 | 81,700.00 | 81,700.00 | 15,158 |
| May 12, 2025 | 81,200.00 | 82,200.00 | 80,000.00 | 82,100.00 | 82,100.00 | 14,072 |
| May 9, 2025 | 82,000.00 | 83,800.00 | 80,900.00 | 81,200.00 | 81,200.00 | 17,690 |
| May 8, 2025 | 79,900.00 | 82,100.00 | 79,800.00 | 82,000.00 | 82,000.00 | 21,303 |
| May 7, 2025 | 79,000.00 | 80,000.00 | 77,300.00 | 79,800.00 | 79,800.00 | 13,207 |
| May 2, 2025 | 76,100.00 | 79,500.00 | 76,100.00 | 78,400.00 | 78,400.00 | 22,615 |
| Apr 30, 2025 | 78,300.00 | 78,800.00 | 75,900.00 | 76,100.00 | 76,100.00 | 10,579 |
| Apr 29, 2025 | 74,800.00 | 78,500.00 | 74,800.00 | 78,300.00 | 78,300.00 | 20,524 |
| Apr 28, 2025 | 73,400.00 | 74,900.00 | 72,700.00 | 74,800.00 | 74,800.00 | 12,957 |
| Apr 25, 2025 | 73,400.00 | 74,500.00 | 72,400.00 | 72,600.00 | 72,600.00 | 8,259 |
| Apr 24, 2025 | 73,000.00 | 73,600.00 | 72,300.00 | 73,500.00 | 73,500.00 | 10,248 |
| Apr 23, 2025 | 73,000.00 | 73,100.00 | 72,300.00 | 73,000.00 | 73,000.00 | 7,866 |
| Apr 22, 2025 | 72,900.00 | 73,400.00 | 71,600.00 | 73,000.00 | 73,000.00 | 7,378 |
| Apr 21, 2025 | 73,000.00 | 73,400.00 | 72,600.00 | 73,000.00 | 73,000.00 | 5,371 |
| Apr 18, 2025 | 72,200.00 | 73,900.00 | 72,000.00 | 72,500.00 | 72,500.00 | 19,616 |
| Apr 17, 2025 | 71,600.00 | 72,300.00 | 70,900.00 | 72,200.00 | 72,200.00 | 8,677 |
| Apr 16, 2025 | 69,600.00 | 71,900.00 | 69,100.00 | 71,600.00 | 71,600.00 | 11,018 |
| Apr 15, 2025 | 68,800.00 | 70,200.00 | 67,900.00 | 69,700.00 | 69,700.00 | 7,970 |
| Apr 14, 2025 | 69,000.00 | 69,800.00 | 68,100.00 | 68,800.00 | 68,800.00 | 17,183 |
| Apr 11, 2025 | 70,000.00 | 70,000.00 | 67,500.00 | 68,700.00 | 68,700.00 | 18,133 |
| Apr 10, 2025 | 69,200.00 | 70,900.00 | 69,200.00 | 69,700.00 | 69,700.00 | 10,494 |
| Apr 9, 2025 | 69,100.00 | 70,200.00 | 68,500.00 | 69,400.00 | 69,400.00 | 8,626 |
| Apr 8, 2025 | 71,500.00 | 71,500.00 | 68,500.00 | 68,500.00 | 68,500.00 | 7,815 |
| Apr 7, 2025 | 71,700.00 | 71,700.00 | 68,900.00 | 69,000.00 | 69,000.00 | 12,935 |
| Apr 4, 2025 | 71,700.00 | 72,200.00 | 71,500.00 | 71,800.00 | 71,800.00 | 6,709 |
| Apr 3, 2025 | 72,900.00 | 72,900.00 | 70,200.00 | 72,000.00 | 72,000.00 | 8,444 |
| Apr 2, 2025 | 72,300.00 | 73,600.00 | 71,200.00 | 71,900.00 | 71,900.00 | 9,221 |
| Apr 1, 2025 | 69,000.00 | 72,400.00 | 69,000.00 | 71,700.00 | 71,700.00 | 8,409 |
| Mar 31, 2025 | 70,600.00 | 71,800.00 | 69,500.00 | 69,900.00 | 69,900.00 | 16,077 |
| Mar 28, 2025 | 71,300.00 | 72,300.00 | 70,900.00 | 71,000.00 | 71,000.00 | 6,275 |
| Mar 27, 2025 | 71,100.00 | 72,700.00 | 71,000.00 | 71,500.00 | 71,500.00 | 13,942 |
| Mar 26, 2025 | 70,500.00 | 71,900.00 | 70,500.00 | 71,300.00 | 71,300.00 | 8,472 |
| Mar 25, 2025 | 70,800.00 | 72,300.00 | 70,300.00 | 70,500.00 | 70,500.00 | 14,167 |
| Mar 24, 2025 | 72,100.00 | 72,100.00 | 70,800.00 | 70,800.00 | 70,800.00 | 7,707 |
| Mar 21, 2025 | 71,000.00 | 72,700.00 | 70,300.00 | 71,900.00 | 71,900.00 | 16,745 |
| Mar 20, 2025 | 72,200.00 | 72,500.00 | 70,700.00 | 71,000.00 | 71,000.00 | 11,954 |
| Mar 19, 2025 | 73,700.00 | 73,700.00 | 71,200.00 | 71,700.00 | 71,700.00 | 12,639 |
| Mar 18, 2025 | 72,300.00 | 73,400.00 | 71,800.00 | 73,300.00 | 73,300.00 | 13,166 |
| Mar 17, 2025 | 73,000.00 | 73,400.00 | 71,300.00 | 72,300.00 | 72,300.00 | 16,420 |
| Mar 14, 2025 | 73,300.00 | 73,700.00 | 72,500.00 | 72,500.00 | 72,500.00 | 9,420 |
| Mar 13, 2025 | 74,600.00 | 74,800.00 | 72,100.00 | 72,800.00 | 72,800.00 | 13,574 |
| Mar 12, 2025 | 73,600.00 | 75,100.00 | 73,600.00 | 74,200.00 | 74,200.00 | 8,200 |
| Mar 11, 2025 | 73,300.00 | 74,400.00 | 72,100.00 | 74,200.00 | 74,200.00 | 15,220 |
| Mar 10, 2025 | 75,400.00 | 75,900.00 | 74,000.00 | 74,200.00 | 74,200.00 | 14,792 |
| Mar 7, 2025 | 74,000.00 | 76,800.00 | 73,800.00 | 75,400.00 | 75,400.00 | 20,359 |
| Mar 6, 2025 | 77,000.00 | 77,000.00 | 73,700.00 | 74,000.00 | 74,000.00 | 28,519 |
| Mar 5, 2025 | 76,400.00 | 77,500.00 | 76,300.00 | 76,800.00 | 76,800.00 | 14,510 |
| Mar 4, 2025 | 75,700.00 | 76,800.00 | 74,000.00 | 76,400.00 | 76,400.00 | 17,302 |
| Feb 28, 2025 | 76,000.00 | 76,500.00 | 74,700.00 | 75,800.00 | 75,800.00 | 19,598 |
| Feb 27, 2025 | 76,500.00 | 77,000.00 | 75,500.00 | 76,000.00 | 76,000.00 | 13,789 |
| Feb 26, 2025 | 76,300.00 | 77,200.00 | 75,500.00 | 76,500.00 | 76,500.00 | 18,764 |
| Feb 25, 2025 | 76,600.00 | 78,900.00 | 75,200.00 | 76,300.00 | 76,300.00 | 19,790 |
| Feb 24, 2025 | 75,200.00 | 76,700.00 | 73,800.00 | 76,600.00 | 76,600.00 | 19,816 |
| Feb 21, 2025 | 76,800.00 | 77,200.00 | 74,000.00 | 75,200.00 | 75,200.00 | 20,836 |
| Feb 20, 2025 | 77,000.00 | 77,700.00 | 75,100.00 | 76,800.00 | 76,800.00 | 20,320 |
| Feb 19, 2025 | 75,600.00 | 78,500.00 | 74,300.00 | 77,000.00 | 77,000.00 | 84,287 |
| Feb 18, 2025 | 71,900.00 | 73,300.00 | 71,800.00 | 72,300.00 | 72,300.00 | 15,562 |
| Feb 17, 2025 | 69,500.00 | 72,000.00 | 69,400.00 | 71,900.00 | 71,900.00 | 34,196 |
| Feb 14, 2025 | 69,000.00 | 69,700.00 | 67,900.00 | 68,900.00 | 68,900.00 | 26,640 |
| Feb 13, 2025 | 70,400.00 | 70,400.00 | 68,300.00 | 69,000.00 | 69,000.00 | 14,727 |
| Feb 12, 2025 | 69,800.00 | 71,100.00 | 67,700.00 | 70,500.00 | 70,500.00 | 40,735 |
| Feb 11, 2025 | 65,800.00 | 69,500.00 | 64,700.00 | 69,000.00 | 69,000.00 | 65,814 |
| Feb 10, 2025 | 61,900.00 | 64,300.00 | 61,500.00 | 63,100.00 | 63,100.00 | 6,672 |
| Feb 7, 2025 | 63,200.00 | 63,700.00 | 61,600.00 | 62,200.00 | 62,200.00 | 8,044 |
| Feb 6, 2025 | 64,400.00 | 65,200.00 | 60,300.00 | 63,200.00 | 63,200.00 | 11,139 |
| Feb 5, 2025 | 64,800.00 | 64,800.00 | 63,800.00 | 63,900.00 | 63,900.00 | 8,553 |
| Feb 4, 2025 | 64,100.00 | 65,400.00 | 64,000.00 | 64,000.00 | 64,000.00 | 9,386 |
| Feb 3, 2025 | 65,700.00 | 65,700.00 | 63,500.00 | 64,100.00 | 64,100.00 | 15,949 |
| Jan 31, 2025 | 65,400.00 | 66,500.00 | 64,900.00 | 66,400.00 | 66,400.00 | 11,191 |
| Jan 24, 2025 | 64,300.00 | 66,300.00 | 63,900.00 | 66,000.00 | 66,000.00 | 12,130 |
| Jan 23, 2025 | 65,600.00 | 65,800.00 | 63,100.00 | 63,900.00 | 63,900.00 | 19,169 |
| Jan 22, 2025 | 68,200.00 | 68,200.00 | 64,200.00 | 65,600.00 | 65,600.00 | 27,758 |
| Jan 21, 2025 | 67,900.00 | 68,200.00 | 67,500.00 | 67,900.00 | 67,900.00 | 9,408 |
| Jan 20, 2025 | 66,900.00 | 68,800.00 | 66,900.00 | 67,600.00 | 67,600.00 | 14,988 |
| Jan 17, 2025 | 65,700.00 | 67,200.00 | 65,000.00 | 66,800.00 | 66,800.00 | 30,820 |
| Jan 16, 2025 | 64,400.00 | 65,200.00 | 64,100.00 | 65,000.00 | 65,000.00 | 17,442 |
| Jan 15, 2025 | 64,300.00 | 64,500.00 | 63,600.00 | 64,400.00 | 64,400.00 | 10,312 |
| Jan 14, 2025 | 62,900.00 | 64,000.00 | 62,900.00 | 63,800.00 | 63,800.00 | 8,151 |
| Jan 13, 2025 | 61,300.00 | 63,000.00 | 61,200.00 | 62,900.00 | 62,900.00 | 10,940 |
| Jan 10, 2025 | 61,000.00 | 61,800.00 | 60,800.00 | 61,400.00 | 61,400.00 | 7,867 |
| Jan 9, 2025 | 62,900.00 | 63,700.00 | 60,600.00 | 61,000.00 | 61,000.00 | 17,404 |
| Jan 8, 2025 | 62,200.00 | 63,600.00 | 62,000.00 | 62,800.00 | 62,800.00 | 9,069 |
| Jan 7, 2025 | 61,600.00 | 62,700.00 | 61,100.00 | 62,000.00 | 62,000.00 | 9,063 |
| Jan 6, 2025 | 60,600.00 | 61,200.00 | 60,300.00 | 61,000.00 | 61,000.00 | 10,000 |
| Jan 3, 2025 | 60,300.00 | 60,500.00 | 59,100.00 | 60,300.00 | 60,300.00 | 6,253 |
| Jan 2, 2025 | 59,600.00 | 60,300.00 | 58,800.00 | 59,600.00 | 59,600.00 | 7,898 |
| Dec 30, 2024 | 58,300.00 | 60,200.00 | 58,300.00 | 58,700.00 | 58,700.00 | 6,707 |
| Dec 27, 2024 | 100 Dividend | |||||
| Dec 27, 2024 | 57,900.00 | 59,000.00 | 57,500.00 | 58,500.00 | 58,500.00 | 7,776 |
| Dec 26, 2024 | 58,600.00 | 59,900.00 | 58,300.00 | 58,500.00 | 58,400.00 | 9,858 |
| Dec 24, 2024 | 58,800.00 | 59,000.00 | 58,000.00 | 58,300.00 | 58,200.34 | 13,971 |
| Dec 23, 2024 | 59,700.00 | 60,100.00 | 56,300.00 | 58,400.00 | 58,300.17 | 33,343 |
| Dec 20, 2024 | 61,600.00 | 61,700.00 | 59,200.00 | 59,200.00 | 59,098.80 | 16,129 |
| Dec 19, 2024 | 61,900.00 | 63,400.00 | 61,600.00 | 62,000.00 | 61,894.02 | 12,596 |
| Dec 18, 2024 | 62,400.00 | 63,700.00 | 62,400.00 | 63,100.00 | 62,992.14 | 8,685 |
| Dec 17, 2024 | 61,800.00 | 63,500.00 | 61,000.00 | 62,500.00 | 62,393.16 | 9,804 |
| Dec 16, 2024 | 63,800.00 | 65,400.00 | 60,700.00 | 61,000.00 | 60,895.73 | 28,962 |
| Dec 13, 2024 | 63,300.00 | 63,400.00 | 61,500.00 | 61,600.00 | 61,494.70 | 15,790 |
| Dec 12, 2024 | 64,000.00 | 64,000.00 | 61,500.00 | 63,300.00 | 63,191.79 | 24,483 |
| Dec 11, 2024 | 62,700.00 | 63,500.00 | 61,500.00 | 63,200.00 | 63,091.96 | 11,705 |
| Dec 10, 2024 | 60,200.00 | 62,500.00 | 60,200.00 | 61,400.00 | 61,295.04 | 19,598 |
| Dec 9, 2024 | 62,300.00 | 64,000.00 | 58,000.00 | 60,200.00 | 60,097.09 | 55,810 |
| Dec 6, 2024 | 68,500.00 | 68,500.00 | 63,900.00 | 64,700.00 | 64,589.40 | 39,676 |
| Dec 5, 2024 | 69,500.00 | 70,400.00 | 68,100.00 | 68,200.00 | 68,083.42 | 13,833 |
| Dec 4, 2024 | 68,000.00 | 70,300.00 | 68,000.00 | 69,600.00 | 69,481.02 | 17,575 |
| Dec 3, 2024 | 68,900.00 | 71,300.00 | 68,300.00 | 70,100.00 | 69,980.17 | 27,254 |
| Dec 2, 2024 | 68,100.00 | 68,500.00 | 65,600.00 | 68,100.00 | 67,983.59 | 19,751 |
| Nov 29, 2024 | 68,500.00 | 69,100.00 | 67,900.00 | 68,100.00 | 67,983.59 | 20,002 |
| Nov 28, 2024 | 68,300.00 | 69,200.00 | 67,600.00 | 67,900.00 | 67,783.93 | 19,055 |
| Nov 27, 2024 | 66,800.00 | 69,200.00 | 66,700.00 | 67,700.00 | 67,584.27 | 21,902 |
| Nov 26, 2024 | 66,200.00 | 67,000.00 | 65,700.00 | 66,600.00 | 66,486.16 | 16,782 |
| Nov 25, 2024 | 64,200.00 | 66,900.00 | 64,000.00 | 66,200.00 | 66,086.84 | 29,944 |
| Nov 22, 2024 | 62,900.00 | 64,700.00 | 61,300.00 | 63,400.00 | 63,291.63 | 44,089 |
| Nov 21, 2024 | 67,700.00 | 69,100.00 | 61,500.00 | 61,600.00 | 61,494.70 | 54,180 |
| Nov 20, 2024 | 10:1 Stock Splits | |||||
| Nov 20, 2024 | 68,300.00 | 70,600.00 | 61,300.00 | 67,700.00 | 67,584.27 | 77,451 |
| Nov 19, 2024 | 68,700.00 | 68,700.00 | 68,700.00 | 68,700.00 | 68,582.56 | - |
| Nov 18, 2024 | 68,700.00 | 68,700.00 | 68,700.00 | 68,700.00 | 68,582.56 | - |
| Nov 15, 2024 | 68,700.00 | 68,700.00 | 68,700.00 | 68,700.00 | 68,582.56 | - |
| Nov 14, 2024 | 68,700.00 | 68,700.00 | 68,700.00 | 68,700.00 | 68,582.56 | - |
| Nov 13, 2024 | 68,700.00 | 68,700.00 | 68,700.00 | 68,700.00 | 68,582.56 | - |
| Nov 12, 2024 | 68,700.00 | 68,700.00 | 68,700.00 | 68,700.00 | 68,582.56 | - |
| Nov 11, 2024 | 68,700.00 | 68,700.00 | 68,700.00 | 68,700.00 | 68,582.56 | - |
| Nov 8, 2024 | 68,700.00 | 68,700.00 | 68,700.00 | 68,700.00 | 68,582.56 | - |
| Nov 7, 2024 | 70,400.00 | 70,600.00 | 67,300.00 | 68,700.00 | 68,582.56 | 41,740 |
| Nov 6, 2024 | 71,000.00 | 71,500.00 | 70,200.00 | 70,600.00 | 70,479.31 | 27,770 |
| Nov 5, 2024 | 70,000.00 | 72,000.00 | 69,800.00 | 70,400.00 | 70,279.66 | 34,270 |
| Nov 4, 2024 | 68,400.00 | 70,000.00 | 67,300.00 | 69,500.00 | 69,381.20 | 23,280 |
| Nov 1, 2024 | 69,100.00 | 70,300.00 | 67,900.00 | 68,400.00 | 68,283.08 | 43,190 |
| Oct 31, 2024 | 66,700.00 | 69,600.00 | 66,400.00 | 69,100.00 | 68,981.88 | 46,900 |
| Oct 30, 2024 | 65,900.00 | 68,200.00 | 65,100.00 | 67,500.00 | 67,384.62 | 40,120 |
| Oct 29, 2024 | 64,300.00 | 66,100.00 | 63,700.00 | 65,900.00 | 65,787.35 | 23,990 |
| Oct 28, 2024 | 65,900.00 | 67,000.00 | 63,100.00 | 64,300.00 | 64,190.09 | 39,380 |
| Oct 25, 2024 | 63,500.00 | 66,400.00 | 62,800.00 | 65,900.00 | 65,787.35 | 43,410 |
| Oct 24, 2024 | 62,200.00 | 64,500.00 | 60,800.00 | 63,500.00 | 63,391.45 | 89,480 |
| Oct 23, 2024 | 59,000.00 | 60,100.00 | 58,700.00 | 59,500.00 | 59,398.29 | 26,150 |
| Oct 22, 2024 | 57,600.00 | 59,600.00 | 57,600.00 | 59,300.00 | 59,198.63 | 30,860 |
| Oct 21, 2024 | 57,900.00 | 58,100.00 | 57,300.00 | 58,000.00 | 57,900.86 | 15,340 |
| Oct 18, 2024 | 57,700.00 | 58,000.00 | 57,200.00 | 57,600.00 | 57,501.54 | 15,580 |
| Oct 17, 2024 | 57,800.00 | 57,900.00 | 57,600.00 | 57,900.00 | 57,801.03 | 12,670 |
| Oct 16, 2024 | 57,500.00 | 57,900.00 | 57,500.00 | 57,800.00 | 57,701.20 | 11,900 |
| Oct 15, 2024 | 57,800.00 | 57,900.00 | 57,500.00 | 57,800.00 | 57,701.20 | 12,570 |
| Oct 14, 2024 | 57,700.00 | 58,100.00 | 57,500.00 | 57,700.00 | 57,601.37 | 16,540 |
| Oct 11, 2024 | 57,400.00 | 58,000.00 | 57,100.00 | 57,700.00 | 57,601.37 | 13,990 |
| Oct 10, 2024 | 57,400.00 | 58,100.00 | 57,100.00 | 57,400.00 | 57,301.88 | 12,390 |
| Oct 8, 2024 | 56,900.00 | 57,200.00 | 56,500.00 | 57,100.00 | 57,002.39 | 11,390 |
| Oct 7, 2024 | 56,800.00 | 57,100.00 | 56,300.00 | 57,000.00 | 56,902.56 | 14,990 |
| Oct 4, 2024 | 56,100.00 | 57,000.00 | 55,900.00 | 56,800.00 | 56,702.91 | 15,140 |
| Oct 2, 2024 | 56,400.00 | 57,100.00 | 56,100.00 | 56,100.00 | 56,004.10 | 19,500 |
| Sep 30, 2024 | 56,700.00 | 57,300.00 | 56,700.00 | 57,000.00 | 56,902.56 | 11,770 |
| Sep 27, 2024 | 56,500.00 | 57,200.00 | 56,300.00 | 56,800.00 | 56,702.91 | 24,470 |
| Sep 26, 2024 | 56,600.00 | 57,000.00 | 56,400.00 | 56,500.00 | 56,403.42 | 12,830 |
| Sep 25, 2024 | 56,900.00 | 57,300.00 | 53,200.00 | 56,300.00 | 56,203.76 | 18,230 |
| Sep 24, 2024 | 56,600.00 | 57,100.00 | 56,200.00 | 56,900.00 | 56,802.73 | 17,190 |
| Sep 23, 2024 | 55,400.00 | 57,100.00 | 55,000.00 | 56,600.00 | 56,503.25 | 27,090 |
| Sep 20, 2024 | 56,100.00 | 57,300.00 | 55,200.00 | 55,400.00 | 55,305.30 | 39,580 |
| Sep 19, 2024 | 52,800.00 | 57,100.00 | 52,800.00 | 56,200.00 | 56,103.93 | 64,680 |
| Sep 13, 2024 | 51,900.00 | 54,000.00 | 51,600.00 | 53,000.00 | 52,909.40 | 30,220 |
| Sep 12, 2024 | 51,700.00 | 52,600.00 | 51,100.00 | 52,000.00 | 51,911.11 | 24,630 |
| Sep 11, 2024 | 52,200.00 | 54,800.00 | 51,600.00 | 52,300.00 | 52,210.60 | 50,420 |
| Sep 10, 2024 | 55,500.00 | 58,100.00 | 51,000.00 | 52,900.00 | 52,809.57 | 381,510 |
| Sep 9, 2024 | 47,000.00 | 48,200.00 | 46,500.00 | 47,450.00 | 47,368.89 | 16,440 |
| Sep 6, 2024 | 47,300.00 | 48,000.00 | 46,700.00 | 47,100.00 | 47,019.49 | 8,060 |
| Sep 5, 2024 | 47,450.00 | 48,100.00 | 47,250.00 | 47,300.00 | 47,219.14 | 7,130 |
| Sep 4, 2024 | 47,750.00 | 48,150.00 | 47,400.00 | 47,400.00 | 47,318.97 | 10,770 |
| Sep 3, 2024 | 48,250.00 | 48,800.00 | 47,750.00 | 48,200.00 | 48,117.61 | 9,250 |
| Sep 2, 2024 | 48,800.00 | 48,800.00 | 47,850.00 | 47,950.00 | 47,868.04 | 5,830 |
| Aug 30, 2024 | 48,450.00 | 48,500.00 | 47,800.00 | 48,350.00 | 48,267.35 | 3,540 |
| Aug 29, 2024 | 48,600.00 | 48,650.00 | 47,900.00 | 47,900.00 | 47,818.12 | 20,730 |
| Aug 28, 2024 | 48,950.00 | 49,400.00 | 48,300.00 | 48,800.00 | 48,716.58 | 10,630 |
| Aug 27, 2024 | 48,300.00 | 49,250.00 | 48,250.00 | 49,000.00 | 48,916.24 | 7,760 |
| Aug 26, 2024 | 48,800.00 | 48,800.00 | 48,100.00 | 48,300.00 | 48,217.44 | 4,720 |
| Aug 23, 2024 | 49,000.00 | 49,000.00 | 48,200.00 | 48,300.00 | 48,217.44 | 6,390 |
| Aug 22, 2024 | 49,000.00 | 49,350.00 | 48,200.00 | 48,650.00 | 48,566.84 | 4,320 |
| Aug 21, 2024 | 48,350.00 | 49,000.00 | 48,300.00 | 48,500.00 | 48,417.09 | 13,190 |
| Aug 20, 2024 | 49,400.00 | 49,550.00 | 48,850.00 | 48,900.00 | 48,816.41 | 13,870 |
| Aug 19, 2024 | 49,600.00 | 49,700.00 | 49,000.00 | 49,400.00 | 49,315.55 | 10,190 |
| Aug 16, 2024 | 50,400.00 | 50,600.00 | 48,700.00 | 49,600.00 | 49,515.21 | 54,990 |
| Aug 14, 2024 | 51,000.00 | 51,800.00 | 50,500.00 | 51,400.00 | 51,312.14 | 9,010 |
| Aug 13, 2024 | 50,700.00 | 51,000.00 | 50,100.00 | 50,400.00 | 50,313.85 | 3,700 |
| Aug 12, 2024 | 50,800.00 | 50,800.00 | 49,750.00 | 50,700.00 | 50,613.33 | 6,830 |
| Aug 9, 2024 | 49,800.00 | 50,300.00 | 49,700.00 | 49,750.00 | 49,664.96 | 8,180 |
| Aug 8, 2024 | 52,000.00 | 52,000.00 | 49,550.00 | 50,000.00 | 49,914.53 | 6,970 |
| Aug 7, 2024 | 48,950.00 | 51,200.00 | 48,550.00 | 50,300.00 | 50,214.02 | 18,270 |
| Aug 6, 2024 | 48,000.00 | 48,900.00 | 47,700.00 | 48,450.00 | 48,367.18 | 28,310 |
| Aug 5, 2024 | 48,800.00 | 50,400.00 | 47,200.00 | 47,500.00 | 47,418.80 | 70,340 |
| Aug 2, 2024 | 52,400.00 | 52,600.00 | 50,500.00 | 50,800.00 | 50,713.16 | 21,860 |
| Aug 1, 2024 | 53,400.00 | 53,400.00 | 52,000.00 | 52,400.00 | 52,310.43 | 4,610 |
| Jul 31, 2024 | 51,900.00 | 53,000.00 | 51,600.00 | 52,400.00 | 52,310.43 | 7,280 |
| Jul 30, 2024 | 53,200.00 | 53,200.00 | 51,900.00 | 52,000.00 | 51,911.11 | 7,420 |
| Jul 29, 2024 | 53,900.00 | 53,900.00 | 52,700.00 | 53,000.00 | 52,909.40 | 4,180 |
| Jul 26, 2024 | 52,500.00 | 54,200.00 | 52,100.00 | 53,100.00 | 53,009.23 | 14,050 |
| Jul 25, 2024 | 53,700.00 | 53,900.00 | 51,600.00 | 51,700.00 | 51,611.63 | 24,940 |
| Jul 24, 2024 | 54,100.00 | 54,400.00 | 53,700.00 | 54,100.00 | 54,007.52 | 6,470 |
| Jul 23, 2024 | 54,300.00 | 55,000.00 | 54,000.00 | 54,100.00 | 54,007.52 | 9,270 |
| Jul 22, 2024 | 54,600.00 | 55,100.00 | 53,700.00 | 54,800.00 | 54,706.32 | 9,880 |
| Jul 19, 2024 | 55,200.00 | 55,300.00 | 54,600.00 | 55,100.00 | 55,005.81 | 2,660 |
| Jul 18, 2024 | 54,900.00 | 55,300.00 | 54,300.00 | 55,100.00 | 55,005.81 | 12,020 |
| Jul 17, 2024 | 55,300.00 | 55,500.00 | 54,500.00 | 54,900.00 | 54,806.15 | 13,720 |
| Jul 16, 2024 | 55,100.00 | 55,600.00 | 54,700.00 | 55,500.00 | 55,405.13 | 14,260 |
| Jul 15, 2024 | 55,200.00 | 56,000.00 | 54,600.00 | 55,300.00 | 55,205.47 | 21,950 |
| Jul 12, 2024 | 55,100.00 | 56,000.00 | 55,100.00 | 55,600.00 | 55,504.96 | 15,110 |
| Jul 11, 2024 | 55,700.00 | 55,700.00 | 54,900.00 | 55,100.00 | 55,005.81 | 13,420 |
| Jul 10, 2024 | 58,000.00 | 58,000.00 | 55,000.00 | 55,400.00 | 55,305.30 | 42,790 |
| Jul 9, 2024 | 58,500.00 | 58,500.00 | 57,000.00 | 57,500.00 | 57,401.71 | 27,630 |
| Jul 8, 2024 | 58,700.00 | 59,100.00 | 58,200.00 | 58,500.00 | 58,400.00 | 19,270 |
| Jul 5, 2024 | 58,900.00 | 59,000.00 | 58,000.00 | 58,700.00 | 58,599.66 | 26,580 |
| Jul 4, 2024 | 58,400.00 | 58,900.00 | 58,200.00 | 58,600.00 | 58,499.83 | 12,150 |
| Jul 3, 2024 | 58,400.00 | 58,700.00 | 57,300.00 | 58,500.00 | 58,400.00 | 14,380 |
| Jul 2, 2024 | 57,800.00 | 59,000.00 | 57,600.00 | 58,600.00 | 58,499.83 | 43,630 |
| Jul 1, 2024 | 58,000.00 | 58,000.00 | 56,600.00 | 57,600.00 | 57,501.54 | 28,940 |
| Jun 28, 2024 | 56,700.00 | 58,300.00 | 56,600.00 | 58,000.00 | 57,900.86 | 45,120 |
| Jun 27, 2024 | 56,300.00 | 57,000.00 | 55,900.00 | 56,700.00 | 56,603.08 | 26,020 |
| Jun 26, 2024 | 55,500.00 | 56,700.00 | 54,500.00 | 56,400.00 | 56,303.59 | 36,160 |
| Jun 25, 2024 | 55,500.00 | 56,100.00 | 54,400.00 | 55,200.00 | 55,105.64 | 96,630 |
| Jun 24, 2024 | 52,200.00 | 53,100.00 | 51,900.00 | 53,100.00 | 53,009.23 | 37,090 |
| Jun 21, 2024 | 50,000.00 | 54,500.00 | 49,950.00 | 52,000.00 | 51,911.11 | 54,800 |
| Jun 20, 2024 | 50,500.00 | 50,500.00 | 49,750.00 | 50,000.00 | 49,914.53 | 10,600 |
| Jun 19, 2024 | 50,000.00 | 50,300.00 | 49,450.00 | 50,200.00 | 50,114.19 | 17,290 |
| Jun 18, 2024 | 51,200.00 | 51,400.00 | 49,900.00 | 50,000.00 | 49,914.53 | 15,030 |
| Jun 17, 2024 | 51,800.00 | 51,800.00 | 50,600.00 | 51,100.00 | 51,012.65 | 12,860 |
| Jun 14, 2024 | 50,100.00 | 51,800.00 | 50,000.00 | 51,300.00 | 51,212.31 | 11,910 |
| Jun 13, 2024 | 51,700.00 | 51,700.00 | 50,000.00 | 50,600.00 | 50,513.50 | 11,780 |
| Jun 12, 2024 | 51,200.00 | 52,100.00 | 50,900.00 | 51,300.00 | 51,212.31 | 9,890 |
| Jun 11, 2024 | 50,000.00 | 51,500.00 | 50,000.00 | 51,200.00 | 51,112.48 | 15,420 |
| Jun 10, 2024 | 49,700.00 | 50,800.00 | 49,450.00 | 50,500.00 | 50,413.68 | 12,620 |
| Jun 7, 2024 | 50,500.00 | 50,600.00 | 49,400.00 | 49,700.00 | 49,615.04 | 4,980 |
| Jun 5, 2024 | 49,650.00 | 50,100.00 | 49,300.00 | 49,750.00 | 49,664.96 | 6,180 |
| Jun 4, 2024 | 49,850.00 | 50,400.00 | 49,250.00 | 49,300.00 | 49,215.73 | 10,770 |
| Jun 3, 2024 | 50,300.00 | 50,300.00 | 48,600.00 | 49,650.00 | 49,565.13 | 13,160 |
Related Tickers
101530.KS Haitai Confectionery&Foods Co.,ltd.
6,990.00
0.00%
011150.KS CJ Seafood Corporation
2,950.00
+0.51%
008040.KS Sajodongaone Co.,Ltd
1,145.00
-1.21%
001680.KS Daesang Corporation
21,700.00
0.00%
003960.KS Sajodaerim Corporation
40,000.00
-3.61%
005180.KS Binggrae Co., Ltd.
88,400.00
-2.32%
017810.KS Pulmuone Corporate
12,450.00
-1.58%
600597.SS Bright Dairy & Food Co.,Ltd
8.75
+0.81%
003230.KS Samyang Foods Co., Ltd.
1,082,000.00
-2.61%
LTFOODS.NS LT Foods Limited
446.05
+0.03%