Nongshim historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	375,000.00	377,500.00	371,500.00	374,000.00	363,181.55	10,199
2024-01-25	368,500.00	376,500.00	367,500.00	374,500.00	363,667.08	21,539
2024-01-24	368,500.00	371,500.00	366,000.00	367,000.00	356,384.03	14,433
2024-01-23	376,500.00	377,000.00	366,500.00	368,500.00	357,840.64	20,826
2024-01-22	375,000.00	377,500.00	372,500.00	375,500.00	364,638.16	15,579
2024-01-19	379,000.00	379,000.00	370,000.00	374,000.00	363,181.55	25,228
2024-01-18	377,000.00	384,000.00	375,500.00	379,000.00	368,036.92	15,008
2024-01-17	386,000.00	387,500.00	377,000.00	378,000.00	367,065.84	19,205
2024-01-16	387,000.00	388,500.00	383,000.00	384,000.00	372,892.28	16,038
2024-01-15	383,500.00	395,500.00	382,000.00	390,500.00	379,204.26	23,677
2024-01-12	394,500.00	394,500.00	382,500.00	384,000.00	372,892.28	31,701
2024-01-11	403,500.00	404,000.00	393,000.00	393,500.00	382,117.48	38,811
2024-01-10	403,500.00	405,000.00	402,000.00	402,500.00	390,857.15	9,232
2024-01-09	413,500.00	413,500.00	402,000.00	402,500.00	390,857.15	29,194
2024-01-08	406,000.00	416,500.00	403,500.00	411,000.00	399,111.27	33,817
2024-01-05	408,500.00	408,500.00	400,500.00	402,000.00	390,371.61	17,083
2024-01-04	411,000.00	412,500.00	406,000.00	408,000.00	396,198.05	14,016
2024-01-03	411,000.00	413,500.00	409,000.00	410,500.00	398,625.74	13,895
2024-01-02	407,000.00	418,500.00	405,500.00	412,500.00	400,567.88	28,773
2023-12-28	408,500.00	409,500.00	406,000.00	407,000.00	395,226.98	9,643
2023-12-27	408,500.00	408,500.00	403,000.00	407,000.00	395,226.98	13,302
2023-12-26	409,000.00	409,500.00	404,000.00	409,500.00	392,799.29	22,187
2023-12-22	408,500.00	409,000.00	405,500.00	406,500.00	389,921.64	7,735
2023-12-21	410,000.00	410,000.00	406,500.00	409,000.00	392,319.69	9,498
2023-12-20	412,500.00	412,500.00	407,000.00	409,500.00	392,799.29	17,153
2023-12-19	403,000.00	410,500.00	402,000.00	410,500.00	393,758.51	19,792
2023-12-18	401,000.00	404,000.00	400,500.00	404,000.00	387,523.60	10,880
2023-12-15	403,000.00	405,500.00	400,000.00	401,000.00	384,645.95	25,176
2023-12-14	412,000.00	412,000.00	402,500.00	406,000.00	389,442.04	36,822
2023-12-13	405,500.00	412,000.00	404,500.00	408,500.00	391,840.08	21,093
2023-12-12	408,000.00	411,500.00	405,000.00	406,000.00	389,442.04	27,377
2023-12-11	400,000.00	410,000.00	399,500.00	409,500.00	392,799.29	24,965
2023-12-08	404,000.00	404,500.00	398,500.00	400,000.00	383,686.73	22,937
2023-12-07	408,500.00	410,000.00	402,500.00	403,000.00	386,564.38	15,116
2023-12-06	408,500.00	414,000.00	407,500.00	410,000.00	393,278.90	23,178
2023-12-05	405,500.00	409,000.00	403,500.00	406,000.00	389,442.04	19,343
2023-12-04	412,000.00	412,000.00	403,000.00	406,500.00	389,921.64	27,598
2023-12-01	400,500.00	415,500.00	400,500.00	409,500.00	392,799.29	37,247
2023-11-30	410,500.00	411,000.00	404,000.00	405,500.00	388,962.43	43,988
2023-11-29	419,000.00	420,000.00	406,500.00	410,500.00	393,758.51	42,617
2023-11-28	425,000.00	425,500.00	418,500.00	418,500.00	401,432.25	25,979
2023-11-27	426,000.00	428,500.00	422,000.00	424,500.00	407,187.55	19,392
2023-11-24	427,000.00	429,000.00	422,500.00	424,500.00	407,187.55	13,821
2023-11-23	420,000.00	426,000.00	419,000.00	426,000.00	408,626.37	37,234
2023-11-22	418,000.00	422,000.00	418,000.00	418,000.00	400,952.64	25,748
2023-11-21	424,500.00	424,500.00	413,000.00	418,000.00	400,952.64	53,569
2023-11-20	423,500.00	425,000.00	421,000.00	422,500.00	405,269.11	27,821
2023-11-17	431,000.00	433,500.00	421,000.00	423,500.00	406,228.33	46,593
2023-11-16	443,500.00	444,500.00	428,500.00	429,000.00	411,504.02	78,537
2023-11-15	484,500.00	485,500.00	440,500.00	442,500.00	424,453.45	144,762
2023-11-14	492,500.00	493,000.00	481,000.00	485,000.00	465,220.17	16,546
2023-11-13	485,500.00	490,000.00	478,000.00	488,000.00	468,097.82	12,334
2023-11-10	481,500.00	486,000.00	477,000.00	480,500.00	460,903.69	9,679
2023-11-09	471,500.00	489,000.00	470,500.00	480,000.00	460,424.08	16,745
2023-11-08	479,000.00	483,500.00	467,000.00	471,500.00	452,270.74	14,075
2023-11-07	466,000.00	484,000.00	464,000.00	470,000.00	450,831.91	15,695
2023-11-06	456,500.00	469,000.00	452,000.00	469,000.00	449,872.70	16,068
2023-11-03	467,000.00	468,500.00	454,000.00	458,500.00	439,800.92	14,353
2023-11-02	471,500.00	473,500.00	464,500.00	465,500.00	446,515.44	11,991
2023-11-01	447,500.00	473,500.00	445,000.00	471,500.00	452,270.74	30,351

← NewerPage 12 of 21 · 1,226 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.