Nongshim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 389,500.00 | 402,000.00 | 388,000.00 | 399,500.00 | 387,943.93 | 54,705 |
| 2024-04-24 | 395,000.00 | 395,000.00 | 386,000.00 | 391,000.00 | 379,689.80 | 27,883 |
| 2024-04-23 | 397,000.00 | 397,000.00 | 388,000.00 | 394,000.00 | 382,603.02 | 27,974 |
| 2024-04-22 | 377,500.00 | 396,000.00 | 375,500.00 | 395,500.00 | 384,059.63 | 61,103 |
| 2024-04-19 | 379,000.00 | 382,000.00 | 370,000.00 | 373,500.00 | 362,696.01 | 22,003 |
| 2024-04-18 | 386,000.00 | 386,000.00 | 376,000.00 | 380,000.00 | 369,007.99 | 16,972 |
| 2024-04-17 | 377,500.00 | 384,500.00 | 375,000.00 | 379,500.00 | 368,522.45 | 31,356 |
| 2024-04-16 | 372,000.00 | 385,000.00 | 370,500.00 | 375,000.00 | 364,152.62 | 44,956 |
| 2024-04-15 | 362,000.00 | 375,000.00 | 361,000.00 | 373,500.00 | 362,696.01 | 20,773 |
| 2024-04-12 | 370,500.00 | 370,500.00 | 360,500.00 | 362,500.00 | 352,014.20 | 39,138 |
| 2024-04-11 | 371,500.00 | 375,000.00 | 363,000.00 | 371,500.00 | 360,753.86 | 24,664 |
| 2024-04-09 | 375,500.00 | 379,500.00 | 374,000.00 | 376,000.00 | 365,123.69 | 17,080 |
| 2024-04-08 | 379,500.00 | 383,000.00 | 375,500.00 | 376,000.00 | 365,123.69 | 12,801 |
| 2024-04-05 | 383,000.00 | 385,000.00 | 378,500.00 | 379,500.00 | 368,522.45 | 16,191 |
| 2024-04-04 | 385,500.00 | 387,500.00 | 380,500.00 | 385,000.00 | 373,863.36 | 32,437 |
| 2024-04-03 | 380,500.00 | 386,000.00 | 374,500.00 | 382,000.00 | 370,950.14 | 31,317 |
| 2024-04-02 | 379,000.00 | 386,000.00 | 376,000.00 | 380,000.00 | 369,007.99 | 38,098 |
| 2024-04-01 | 368,500.00 | 380,000.00 | 368,000.00 | 379,500.00 | 368,522.45 | 44,035 |
| 2024-03-29 | 374,500.00 | 374,500.00 | 368,000.00 | 368,500.00 | 357,840.64 | 12,209 |
| 2024-03-28 | 371,500.00 | 375,500.00 | 368,500.00 | 372,500.00 | 361,724.94 | 23,589 |
| 2024-03-27 | 367,000.00 | 373,500.00 | 366,500.00 | 372,000.00 | 361,239.40 | 21,195 |
| 2024-03-26 | 371,000.00 | 371,500.00 | 367,000.00 | 367,500.00 | 356,869.57 | 16,228 |
| 2024-03-25 | 366,500.00 | 376,500.00 | 359,500.00 | 369,500.00 | 358,811.72 | 46,814 |
| 2024-03-22 | 360,000.00 | 366,500.00 | 359,000.00 | 363,000.00 | 352,499.74 | 21,947 |
| 2024-03-21 | 362,000.00 | 363,000.00 | 357,000.00 | 360,000.00 | 349,586.52 | 20,217 |
| 2024-03-20 | 363,000.00 | 363,500.00 | 355,500.00 | 360,500.00 | 350,072.05 | 19,531 |
| 2024-03-19 | 362,500.00 | 368,000.00 | 359,000.00 | 359,500.00 | 349,100.98 | 18,276 |
| 2024-03-18 | 365,000.00 | 365,000.00 | 360,000.00 | 363,500.00 | 352,985.27 | 12,879 |
| 2024-03-15 | 362,500.00 | 366,000.00 | 360,000.00 | 362,500.00 | 352,014.20 | 27,973 |
| 2024-03-14 | 359,500.00 | 360,500.00 | 355,500.00 | 357,000.00 | 346,673.30 | 31,171 |
| 2024-03-13 | 358,500.00 | 362,000.00 | 357,500.00 | 359,500.00 | 349,100.98 | 14,304 |
| 2024-03-12 | 366,500.00 | 366,500.00 | 359,000.00 | 361,000.00 | 350,557.59 | 16,054 |
| 2024-03-11 | 366,000.00 | 368,000.00 | 363,000.00 | 364,000.00 | 353,470.81 | 11,496 |
| 2024-03-08 | 357,500.00 | 366,500.00 | 357,500.00 | 365,500.00 | 354,927.42 | 19,392 |
| 2024-03-07 | 363,000.00 | 364,500.00 | 355,000.00 | 355,500.00 | 345,216.68 | 13,975 |
| 2024-03-06 | 359,000.00 | 366,500.00 | 357,500.00 | 362,500.00 | 352,014.20 | 17,091 |
| 2024-03-05 | 356,000.00 | 362,000.00 | 352,000.00 | 359,500.00 | 349,100.98 | 19,036 |
| 2024-03-04 | 352,000.00 | 366,500.00 | 352,000.00 | 359,500.00 | 349,100.98 | 38,684 |
| 2024-02-29 | 352,000.00 | 355,500.00 | 347,500.00 | 348,000.00 | 337,933.63 | 26,260 |
| 2024-02-28 | 355,500.00 | 356,500.00 | 352,000.00 | 354,000.00 | 343,760.07 | 17,948 |
| 2024-02-27 | 363,500.00 | 364,000.00 | 355,000.00 | 355,500.00 | 345,216.68 | 24,969 |
| 2024-02-26 | 368,500.00 | 368,500.00 | 364,000.00 | 364,000.00 | 353,470.81 | 16,100 |
| 2024-02-23 | 364,500.00 | 368,000.00 | 363,500.00 | 367,000.00 | 356,384.03 | 16,514 |
| 2024-02-22 | 367,500.00 | 367,500.00 | 364,500.00 | 365,000.00 | 354,441.88 | 18,944 |
| 2024-02-21 | 367,000.00 | 367,000.00 | 364,500.00 | 366,500.00 | 355,898.50 | 14,694 |
| 2024-02-20 | 365,000.00 | 368,500.00 | 364,500.00 | 365,000.00 | 354,441.88 | 23,347 |
| 2024-02-19 | 365,000.00 | 370,000.00 | 363,500.00 | 366,000.00 | 355,412.96 | 26,260 |
| 2024-02-16 | 366,000.00 | 366,500.00 | 362,500.00 | 365,000.00 | 354,441.88 | 31,224 |
| 2024-02-15 | 369,500.00 | 369,500.00 | 362,000.00 | 364,000.00 | 353,470.81 | 35,392 |
| 2024-02-14 | 372,500.00 | 374,000.00 | 366,500.00 | 367,500.00 | 356,869.57 | 30,189 |
| 2024-02-13 | 382,500.00 | 382,500.00 | 373,000.00 | 374,000.00 | 363,181.55 | 28,970 |
| 2024-02-08 | 385,000.00 | 389,000.00 | 379,000.00 | 380,500.00 | 369,493.53 | 52,986 |
| 2024-02-07 | 386,000.00 | 391,000.00 | 385,000.00 | 389,500.00 | 378,233.19 | 21,177 |
| 2024-02-06 | 383,000.00 | 386,000.00 | 380,000.00 | 384,000.00 | 372,892.28 | 14,583 |
| 2024-02-05 | 387,000.00 | 387,500.00 | 379,000.00 | 383,000.00 | 371,921.21 | 15,189 |
| 2024-02-02 | 375,500.00 | 388,500.00 | 375,000.00 | 387,000.00 | 375,805.50 | 29,028 |
| 2024-02-01 | 375,500.00 | 378,000.00 | 373,500.00 | 375,000.00 | 364,152.62 | 22,257 |
| 2024-01-31 | 373,500.00 | 377,500.00 | 372,000.00 | 377,500.00 | 366,580.31 | 14,780 |
| 2024-01-30 | 373,000.00 | 378,500.00 | 372,000.00 | 373,500.00 | 362,696.01 | 13,404 |
| 2024-01-29 | 374,000.00 | 376,000.00 | 369,500.00 | 371,000.00 | 360,268.33 | 13,827 |
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.