Nongshim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 473,500.00 | 487,000.00 | 466,500.00 | 481,000.00 | 467,086.43 | 39,782 |
| 2024-07-23 | 449,500.00 | 473,500.00 | 448,000.00 | 469,000.00 | 455,433.54 | 33,174 |
| 2024-07-22 | 450,500.00 | 454,000.00 | 436,500.00 | 446,500.00 | 433,584.39 | 20,390 |
| 2024-07-19 | 457,000.00 | 457,000.00 | 449,000.00 | 451,500.00 | 438,439.76 | 10,284 |
| 2024-07-18 | 456,500.00 | 458,000.00 | 440,500.00 | 457,000.00 | 443,780.66 | 29,935 |
| 2024-07-16 | 456,000.00 | 459,500.00 | 450,000.00 | 455,000.00 | 441,838.51 | 17,518 |
| 2024-07-15 | 450,000.00 | 467,000.00 | 450,000.00 | 454,000.00 | 440,867.44 | 35,523 |
| 2024-07-12 | 452,000.00 | 454,500.00 | 442,500.00 | 448,000.00 | 435,041.00 | 21,331 |
| 2024-07-11 | 449,000.00 | 460,000.00 | 443,500.00 | 452,500.00 | 439,410.83 | 58,488 |
| 2024-07-10 | 455,000.00 | 455,500.00 | 438,000.00 | 444,000.00 | 431,156.70 | 38,877 |
| 2024-07-09 | 455,500.00 | 456,000.00 | 449,500.00 | 453,000.00 | 439,896.37 | 27,515 |
| 2024-07-08 | 452,000.00 | 455,500.00 | 447,500.00 | 453,500.00 | 440,381.90 | 22,486 |
| 2024-07-05 | 456,500.00 | 457,000.00 | 448,000.00 | 452,000.00 | 438,925.29 | 33,578 |
| 2024-07-04 | 455,000.00 | 455,000.00 | 445,000.00 | 453,000.00 | 439,896.37 | 23,315 |
| 2024-07-03 | 463,000.00 | 463,500.00 | 443,000.00 | 452,000.00 | 438,925.29 | 46,502 |
| 2024-07-02 | 469,000.00 | 473,000.00 | 459,000.00 | 463,000.00 | 449,607.10 | 36,809 |
| 2024-07-01 | 491,500.00 | 492,000.00 | 468,000.00 | 474,000.00 | 460,288.91 | 39,347 |
| 2024-06-28 | 491,000.00 | 496,000.00 | 481,000.00 | 489,000.00 | 474,855.02 | 19,348 |
| 2024-06-27 | 495,500.00 | 504,000.00 | 484,000.00 | 486,500.00 | 472,427.33 | 41,440 |
| 2024-06-26 | 498,500.00 | 507,000.00 | 485,500.00 | 493,000.00 | 478,739.31 | 28,169 |
| 2024-06-25 | 511,000.00 | 514,000.00 | 498,000.00 | 501,000.00 | 486,507.90 | 23,700 |
| 2024-06-24 | 523,000.00 | 525,000.00 | 501,000.00 | 507,000.00 | 492,334.34 | 33,337 |
| 2024-06-21 | 517,000.00 | 533,000.00 | 512,000.00 | 518,000.00 | 503,016.15 | 54,450 |
| 2024-06-20 | 520,000.00 | 527,000.00 | 510,000.00 | 514,000.00 | 499,131.86 | 41,328 |
| 2024-06-19 | 555,000.00 | 555,000.00 | 517,000.00 | 523,000.00 | 507,871.52 | 81,274 |
| 2024-06-18 | 574,000.00 | 578,000.00 | 549,000.00 | 560,000.00 | 543,801.25 | 56,632 |
| 2024-06-17 | 555,000.00 | 589,000.00 | 544,000.00 | 575,000.00 | 558,367.35 | 70,848 |
| 2024-06-14 | 545,000.00 | 571,000.00 | 536,000.00 | 548,000.00 | 532,148.36 | 80,787 |
| 2024-06-13 | 561,000.00 | 599,000.00 | 544,000.00 | 547,000.00 | 531,177.29 | 114,063 |
| 2024-06-12 | 532,000.00 | 546,000.00 | 513,000.00 | 544,000.00 | 528,264.07 | 54,683 |
| 2024-06-11 | 536,000.00 | 549,000.00 | 523,000.00 | 533,000.00 | 517,582.26 | 78,100 |
| 2024-06-10 | 465,500.00 | 541,000.00 | 460,000.00 | 528,000.00 | 512,726.89 | 128,442 |
| 2024-06-07 | 473,000.00 | 479,000.00 | 461,500.00 | 465,500.00 | 452,034.79 | 38,893 |
| 2024-06-05 | 450,000.00 | 465,000.00 | 446,000.00 | 457,000.00 | 443,780.66 | 24,802 |
| 2024-06-04 | 464,000.00 | 466,000.00 | 445,000.00 | 450,000.00 | 436,983.15 | 41,166 |
| 2024-06-03 | 467,000.00 | 476,500.00 | 458,000.00 | 468,000.00 | 454,462.47 | 48,190 |
| 2024-05-31 | 461,500.00 | 461,500.00 | 448,500.00 | 459,500.00 | 446,208.35 | 50,749 |
| 2024-05-30 | 480,500.00 | 488,000.00 | 459,000.00 | 463,500.00 | 450,092.64 | 48,057 |
| 2024-05-29 | 471,000.00 | 490,000.00 | 468,000.00 | 478,000.00 | 464,173.21 | 73,581 |
| 2024-05-28 | 432,000.00 | 474,500.00 | 427,000.00 | 469,000.00 | 455,433.54 | 88,798 |
| 2024-05-27 | 415,000.00 | 436,000.00 | 413,500.00 | 431,500.00 | 419,018.28 | 54,549 |
| 2024-05-24 | 406,000.00 | 414,000.00 | 398,000.00 | 413,000.00 | 401,053.42 | 20,134 |
| 2024-05-23 | 415,000.00 | 415,000.00 | 403,000.00 | 407,000.00 | 395,226.98 | 26,728 |
| 2024-05-22 | 415,000.00 | 418,000.00 | 407,000.00 | 415,000.00 | 402,995.57 | 29,411 |
| 2024-05-21 | 420,000.00 | 420,000.00 | 410,000.00 | 414,500.00 | 402,510.03 | 30,110 |
| 2024-05-20 | 407,000.00 | 426,500.00 | 406,000.00 | 414,000.00 | 402,024.49 | 78,945 |
| 2024-05-17 | 404,000.00 | 415,500.00 | 392,000.00 | 399,000.00 | 387,458.39 | 94,916 |
| 2024-05-16 | 424,500.00 | 427,500.00 | 418,500.00 | 420,500.00 | 408,336.47 | 21,345 |
| 2024-05-14 | 432,000.00 | 435,000.00 | 421,000.00 | 424,500.00 | 412,220.77 | 30,205 |
| 2024-05-13 | 402,500.00 | 434,500.00 | 402,000.00 | 424,000.00 | 411,735.23 | 79,534 |
| 2024-05-10 | 400,000.00 | 403,000.00 | 394,500.00 | 402,500.00 | 390,857.15 | 19,965 |
| 2024-05-09 | 396,000.00 | 398,000.00 | 392,500.00 | 397,500.00 | 386,001.78 | 24,043 |
| 2024-05-08 | 399,500.00 | 401,000.00 | 394,500.00 | 396,000.00 | 384,545.17 | 13,106 |
| 2024-05-07 | 405,500.00 | 405,500.00 | 397,500.00 | 398,000.00 | 386,487.32 | 15,653 |
| 2024-05-03 | 405,000.00 | 406,000.00 | 399,500.00 | 400,500.00 | 388,915.00 | 10,127 |
| 2024-05-02 | 398,000.00 | 410,000.00 | 396,000.00 | 404,000.00 | 392,313.76 | 31,452 |
| 2024-04-30 | 395,000.00 | 399,500.00 | 393,500.00 | 398,000.00 | 386,487.32 | 13,257 |
| 2024-04-29 | 388,000.00 | 401,000.00 | 388,000.00 | 398,000.00 | 386,487.32 | 22,054 |
| 2024-04-26 | 400,000.00 | 400,000.00 | 389,500.00 | 390,500.00 | 379,204.26 | 25,186 |
| 2024-04-25 | 389,500.00 | 402,000.00 | 388,000.00 | 399,500.00 | 387,943.93 | 54,705 |
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.