Nongshim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 402,000.00 | 422,000.00 | 402,000.00 | 410,000.00 | 410,000.00 | 34,528 |
| 2026-10-15 | 387,500.00 | 406,500.00 | 386,500.00 | 402,500.00 | 402,500.00 | 38,498 |
| 2026-10-14 | 401,000.00 | 404,000.00 | 390,000.00 | 393,500.00 | 393,500.00 | 25,108 |
| 2026-10-13 | 399,500.00 | 404,500.00 | 393,000.00 | 401,000.00 | 401,000.00 | 23,512 |
| 2026-10-12 | 393,500.00 | 406,000.00 | 393,500.00 | 401,000.00 | 401,000.00 | 18,909 |
| 2026-10-08 | 396,500.00 | 403,500.00 | 393,500.00 | 397,500.00 | 397,500.00 | 17,322 |
| 2026-10-07 | 395,000.00 | 404,000.00 | 393,500.00 | 400,000.00 | 400,000.00 | 15,072 |
| 2026-10-06 | 404,000.00 | 404,000.00 | 391,000.00 | 396,000.00 | 396,000.00 | 13,762 |
| 2026-10-02 | 404,000.00 | 404,500.00 | 394,500.00 | 404,000.00 | 404,000.00 | 12,192 |
| 2026-10-01 | 404,000.00 | 410,000.00 | 400,000.00 | 400,500.00 | 400,500.00 | 21,366 |
| 2026-09-30 | 409,500.00 | 410,000.00 | 401,000.00 | 403,500.00 | 403,500.00 | 15,446 |
| 2026-09-29 | 397,500.00 | 412,000.00 | 395,000.00 | 410,500.00 | 410,500.00 | 27,583 |
| 2026-09-28 | 390,000.00 | 398,500.00 | 386,500.00 | 397,000.00 | 397,000.00 | 16,205 |
| 2026-09-23 | 392,000.00 | 394,000.00 | 388,000.00 | 390,000.00 | 390,000.00 | 15,333 |
| 2026-09-22 | 395,500.00 | 395,500.00 | 389,500.00 | 392,500.00 | 392,500.00 | 13,325 |
| 2026-09-21 | 389,000.00 | 399,000.00 | 387,000.00 | 394,500.00 | 394,500.00 | 24,837 |
| 2026-09-18 | 398,000.00 | 398,500.00 | 386,500.00 | 391,500.00 | 391,500.00 | 82,488 |
| 2026-09-17 | 400,500.00 | 400,500.00 | 390,500.00 | 397,000.00 | 397,000.00 | 31,002 |
| 2026-09-16 | 408,000.00 | 408,000.00 | 395,000.00 | 398,000.00 | 398,000.00 | 19,646 |
| 2026-09-15 | 412,000.00 | 416,000.00 | 407,500.00 | 408,500.00 | 408,500.00 | 18,767 |
| 2026-09-14 | 410,500.00 | 419,000.00 | 407,000.00 | 417,000.00 | 417,000.00 | 27,864 |
| 2026-09-11 | 405,500.00 | 415,000.00 | 403,000.00 | 414,500.00 | 414,500.00 | 19,463 |
| 2026-09-10 | 412,000.00 | 414,000.00 | 405,500.00 | 412,500.00 | 412,500.00 | 13,337 |
| 2026-09-09 | 416,500.00 | 421,500.00 | 412,500.00 | 413,500.00 | 413,500.00 | 14,238 |
| 2026-09-08 | 418,500.00 | 420,000.00 | 411,500.00 | 417,000.00 | 417,000.00 | 16,313 |
| 2026-09-07 | 424,500.00 | 427,000.00 | 411,500.00 | 415,000.00 | 415,000.00 | 40,153 |
| 2026-09-04 | 432,000.00 | 432,000.00 | 421,500.00 | 430,000.00 | 430,000.00 | 23,388 |
| 2026-09-03 | 434,000.00 | 442,500.00 | 424,000.00 | 430,500.00 | 430,500.00 | 23,820 |
| 2026-09-02 | 435,000.00 | 441,500.00 | 432,000.00 | 437,500.00 | 437,500.00 | 31,603 |
| 2026-09-01 | 440,500.00 | 458,000.00 | 425,500.00 | 441,500.00 | 441,500.00 | 21,786 |
| 2026-08-31 | 448,000.00 | 459,000.00 | 440,000.00 | 443,500.00 | 443,500.00 | 46,416 |
| 2026-08-28 | 428,500.00 | 452,000.00 | 422,000.00 | 450,500.00 | 450,500.00 | 50,358 |
| 2026-08-27 | 450,500.00 | 451,000.00 | 425,500.00 | 427,000.00 | 427,000.00 | 47,437 |
| 2026-08-26 | 449,000.00 | 460,000.00 | 443,000.00 | 459,000.00 | 459,000.00 | 35,927 |
| 2026-08-25 | 450,000.00 | 456,000.00 | 445,500.00 | 451,000.00 | 451,000.00 | 28,055 |
| 2026-08-24 | 427,000.00 | 457,500.00 | 426,000.00 | 455,500.00 | 455,500.00 | 51,099 |
| 2026-08-21 | 438,500.00 | 441,000.00 | 427,500.00 | 432,500.00 | 432,500.00 | 23,944 |
| 2026-08-20 | 428,500.00 | 451,000.00 | 424,000.00 | 441,000.00 | 441,000.00 | 45,936 |
| 2026-08-19 | 423,500.00 | 438,000.00 | 417,000.00 | 432,500.00 | 432,500.00 | 41,826 |
| 2026-08-18 | 430,500.00 | 452,000.00 | 416,500.00 | 420,000.00 | 420,000.00 | 63,405 |
| 2026-08-14 | 388,000.00 | 440,000.00 | 387,000.00 | 437,500.00 | 437,500.00 | 154,401 |
| 2026-08-13 | 390,000.00 | 394,000.00 | 387,000.00 | 389,500.00 | 389,500.00 | 26,698 |
| 2026-08-12 | 395,500.00 | 399,000.00 | 386,500.00 | 390,000.00 | 390,000.00 | 22,191 |
| 2026-08-11 | 399,500.00 | 405,000.00 | 394,000.00 | 395,500.00 | 395,500.00 | 18,206 |
| 2026-08-10 | 402,500.00 | 405,000.00 | 396,000.00 | 397,000.00 | 397,000.00 | 17,862 |
| 2026-08-07 | 387,000.00 | 406,500.00 | 387,000.00 | 405,000.00 | 405,000.00 | 36,408 |
| 2026-08-06 | 376,500.00 | 390,000.00 | 376,500.00 | 390,000.00 | 390,000.00 | 18,424 |
| 2026-08-05 | 377,500.00 | 382,500.00 | 375,000.00 | 376,500.00 | 376,500.00 | 14,732 |
| 2026-08-04 | 372,500.00 | 379,000.00 | 372,500.00 | 376,500.00 | 376,500.00 | 13,824 |
| 2026-08-03 | 377,000.00 | 387,500.00 | 372,500.00 | 375,000.00 | 375,000.00 | 18,847 |
| 2026-07-31 | 385,000.00 | 386,000.00 | 372,000.00 | 383,000.00 | 383,000.00 | 27,520 |
| 2026-07-30 | 377,500.00 | 392,000.00 | 377,000.00 | 387,000.00 | 387,000.00 | 34,690 |
| 2026-07-29 | 378,500.00 | 398,500.00 | 372,500.00 | 377,500.00 | 377,500.00 | 54,794 |
| 2026-07-28 | 373,500.00 | 385,000.00 | 361,000.00 | 377,000.00 | 377,000.00 | 40,165 |
| 2026-07-27 | 368,500.00 | 384,500.00 | 368,000.00 | 376,500.00 | 376,500.00 | 25,766 |
| 2026-07-24 | 360,000.00 | 378,500.00 | 358,500.00 | 367,500.00 | 367,500.00 | 34,467 |
| 2026-07-23 | 349,500.00 | 365,000.00 | 349,500.00 | 364,000.00 | 364,000.00 | 23,111 |
| 2026-07-22 | 350,000.00 | 353,000.00 | 347,500.00 | 351,000.00 | 351,000.00 | 12,729 |
| 2026-07-21 | 347,000.00 | 352,500.00 | 344,000.00 | 348,500.00 | 348,500.00 | 15,426 |
| 2026-07-20 | 349,000.00 | 349,500.00 | 337,000.00 | 349,000.00 | 349,000.00 | 13,561 |
Page 1 of 21 · 1,224 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 6,000.0000 KRW |
| 2024-12-27 | 5,000.0000 KRW |
| 2023-12-27 | 5,000.0000 KRW |
| 2022-12-28 | 5,000.0000 KRW |
| 2021-12-29 | 4,000.0000 KRW |
| 2020-12-29 | 4,000.0000 KRW |
| 2019-12-27 | 4,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.