Nongshim historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	448,500.00	454,000.00	440,500.00	444,500.00	426,371.88	13,164
2023-10-30	440,500.00	446,000.00	434,000.00	445,000.00	426,851.49	7,377
2023-10-27	449,500.00	450,000.00	436,000.00	440,500.00	422,535.02	11,062
2023-10-26	446,500.00	453,500.00	440,000.00	442,000.00	423,973.84	15,941
2023-10-25	438,000.00	452,000.00	436,500.00	444,000.00	425,892.27	15,901
2023-10-24	439,000.00	442,000.00	431,000.00	437,500.00	419,657.37	14,376
2023-10-23	437,000.00	440,000.00	430,500.00	434,500.00	416,779.71	15,943
2023-10-20	437,000.00	441,000.00	427,000.00	430,500.00	412,942.85	21,856
2023-10-19	442,500.00	451,500.00	438,000.00	441,500.00	423,494.23	21,635
2023-10-18	451,500.00	455,500.00	443,500.00	445,500.00	427,331.10	24,570
2023-10-17	466,000.00	467,500.00	450,000.00	451,500.00	433,086.40	23,508
2023-10-16	463,000.00	467,500.00	459,500.00	462,500.00	443,637.79	13,979
2023-10-13	462,000.00	471,500.00	462,000.00	465,000.00	446,035.83	15,219
2023-10-12	472,500.00	472,500.00	462,000.00	464,000.00	445,076.61	18,412
2023-10-11	473,000.00	481,500.00	464,000.00	468,000.00	448,913.48	25,703
2023-10-10	495,500.00	500,000.00	472,000.00	474,000.00	454,668.78	30,423
2023-10-06	475,500.00	495,000.00	470,000.00	486,000.00	466,179.38	26,418
2023-10-05	474,500.00	479,000.00	467,000.00	475,500.00	456,107.61	19,948
2023-10-04	470,500.00	483,500.00	463,000.00	478,500.00	458,985.26	33,655
2023-09-27	457,000.00	475,000.00	451,500.00	473,000.00	453,709.56	33,125
2023-09-26	437,000.00	468,000.00	436,000.00	460,500.00	441,719.35	50,404
2023-09-25	441,000.00	442,000.00	436,500.00	439,000.00	421,096.19	9,442
2023-09-22	431,000.00	444,000.00	429,000.00	440,000.00	422,055.41	21,517
2023-09-21	441,000.00	446,500.00	432,500.00	435,500.00	417,738.93	14,634
2023-09-20	443,500.00	448,000.00	438,000.00	444,000.00	425,892.27	15,723
2023-09-19	438,000.00	452,500.00	437,500.00	444,500.00	426,371.88	23,976
2023-09-18	445,000.00	446,500.00	440,500.00	441,000.00	423,014.62	12,671
2023-09-15	447,500.00	447,500.00	440,000.00	444,500.00	426,371.88	25,603
2023-09-14	441,000.00	445,500.00	437,000.00	444,500.00	426,371.88	14,601
2023-09-13	440,000.00	443,000.00	437,000.00	440,500.00	422,535.02	15,078
2023-09-12	436,500.00	457,000.00	435,000.00	441,500.00	423,494.23	28,742
2023-09-11	439,500.00	442,000.00	430,500.00	433,500.00	415,820.50	24,504
2023-09-08	442,500.00	446,000.00	436,000.00	439,000.00	421,096.19	15,295
2023-09-07	445,500.00	450,000.00	430,000.00	442,500.00	424,453.45	15,630
2023-09-06	460,000.00	460,000.00	445,000.00	447,000.00	428,769.93	18,399
2023-09-05	447,500.00	461,500.00	447,500.00	460,500.00	441,719.35	55,158
2023-09-04	449,500.00	455,000.00	446,500.00	450,000.00	431,647.58	17,497
2023-09-01	459,000.00	462,000.00	448,500.00	453,000.00	434,525.23	17,200
2023-08-31	454,000.00	459,000.00	449,000.00	458,500.00	439,800.92	12,953
2023-08-30	454,500.00	460,500.00	452,000.00	454,500.00	435,964.05	15,818
2023-08-29	462,000.00	463,500.00	450,000.00	451,000.00	432,606.79	18,827
2023-08-28	467,500.00	467,500.00	456,000.00	460,500.00	441,719.35	16,394
2023-08-25	456,000.00	468,500.00	455,500.00	464,000.00	445,076.61	24,702
2023-08-24	458,500.00	461,000.00	445,500.00	460,000.00	441,239.74	12,714
2023-08-23	459,000.00	468,000.00	456,500.00	460,000.00	441,239.74	23,142
2023-08-22	467,000.00	475,500.00	459,500.00	464,000.00	445,076.61	31,070
2023-08-21	474,500.00	475,000.00	454,000.00	465,000.00	446,035.83	29,676
2023-08-18	461,500.00	479,000.00	458,000.00	470,000.00	450,831.91	40,826
2023-08-17	465,000.00	469,500.00	453,000.00	461,500.00	442,678.57	40,807
2023-08-16	470,000.00	490,000.00	452,000.00	475,500.00	456,107.61	72,408
2023-08-14	464,000.00	490,000.00	444,000.00	473,500.00	454,189.17	137,051
2023-08-11	410,500.00	463,500.00	410,000.00	459,000.00	440,280.53	120,836
2023-08-10	411,500.00	418,000.00	409,000.00	413,500.00	396,636.16	22,632
2023-08-09	416,500.00	420,000.00	411,500.00	411,500.00	394,717.73	15,117
2023-08-08	431,000.00	432,000.00	417,000.00	420,000.00	402,871.07	21,185
2023-08-07	400,500.00	431,000.00	400,500.00	426,500.00	409,105.98	50,480
2023-08-04	396,000.00	405,000.00	394,000.00	403,000.00	386,564.38	16,901
2023-08-03	398,000.00	401,500.00	392,000.00	396,500.00	380,329.48	13,828
2023-08-02	398,000.00	404,500.00	397,500.00	398,000.00	381,768.30	13,282
2023-08-01	395,500.00	403,500.00	395,500.00	402,000.00	385,605.17	14,106

← NewerPage 13 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.