Nongshim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 400,500.00 | 410,000.00 | 400,500.00 | 408,000.00 | 391,360.47 | 13,509 |
| 2023-05-02 | 395,500.00 | 407,000.00 | 395,500.00 | 405,000.00 | 388,482.82 | 18,068 |
| 2023-04-28 | 391,000.00 | 399,500.00 | 390,500.00 | 396,500.00 | 380,329.48 | 12,578 |
| 2023-04-27 | 398,500.00 | 401,500.00 | 391,000.00 | 394,500.00 | 378,411.04 | 14,371 |
| 2023-04-26 | 384,500.00 | 399,000.00 | 384,500.00 | 395,000.00 | 378,890.65 | 25,228 |
| 2023-04-25 | 387,500.00 | 390,500.00 | 384,500.00 | 387,000.00 | 371,216.92 | 12,888 |
| 2023-04-24 | 381,500.00 | 391,500.00 | 376,000.00 | 387,500.00 | 371,696.52 | 16,458 |
| 2023-04-21 | 379,000.00 | 384,000.00 | 376,000.00 | 381,000.00 | 365,461.61 | 8,613 |
| 2023-04-20 | 382,000.00 | 382,500.00 | 377,500.00 | 382,500.00 | 366,900.44 | 9,019 |
| 2023-04-19 | 380,000.00 | 386,000.00 | 379,500.00 | 383,500.00 | 367,859.66 | 9,071 |
| 2023-04-18 | 374,000.00 | 381,000.00 | 374,000.00 | 380,000.00 | 364,502.40 | 9,319 |
| 2023-04-17 | 377,000.00 | 381,000.00 | 374,500.00 | 378,000.00 | 362,583.96 | 11,554 |
| 2023-04-14 | 385,500.00 | 388,500.00 | 375,000.00 | 376,000.00 | 360,665.53 | 13,112 |
| 2023-04-13 | 383,000.00 | 389,500.00 | 382,000.00 | 387,000.00 | 371,216.92 | 15,445 |
| 2023-04-12 | 382,000.00 | 386,500.00 | 380,000.00 | 380,000.00 | 364,502.40 | 8,892 |
| 2023-04-11 | 384,500.00 | 389,000.00 | 381,500.00 | 384,000.00 | 368,339.26 | 11,508 |
| 2023-04-10 | 382,000.00 | 388,000.00 | 380,500.00 | 384,500.00 | 368,818.87 | 9,703 |
| 2023-04-07 | 385,000.00 | 387,500.00 | 381,000.00 | 385,000.00 | 369,298.48 | 15,068 |
| 2023-04-06 | 377,500.00 | 393,000.00 | 376,500.00 | 389,000.00 | 373,135.35 | 37,468 |
| 2023-04-05 | 383,500.00 | 384,000.00 | 376,000.00 | 377,500.00 | 362,104.36 | 9,351 |
| 2023-04-04 | 372,000.00 | 381,500.00 | 370,500.00 | 380,000.00 | 364,502.40 | 14,420 |
| 2023-04-03 | 372,500.00 | 378,500.00 | 371,500.00 | 372,000.00 | 356,828.66 | 12,458 |
| 2023-03-31 | 368,500.00 | 380,000.00 | 366,000.00 | 379,000.00 | 363,543.18 | 26,189 |
| 2023-03-30 | 361,000.00 | 368,500.00 | 359,500.00 | 367,500.00 | 352,512.19 | 15,550 |
| 2023-03-29 | 363,500.00 | 366,500.00 | 361,000.00 | 364,000.00 | 349,154.93 | 7,503 |
| 2023-03-28 | 362,500.00 | 364,000.00 | 357,500.00 | 362,000.00 | 347,236.49 | 9,309 |
| 2023-03-27 | 360,000.00 | 362,000.00 | 354,000.00 | 360,500.00 | 345,797.67 | 10,041 |
| 2023-03-24 | 353,500.00 | 359,500.00 | 350,000.00 | 359,000.00 | 344,358.84 | 10,449 |
| 2023-03-23 | 356,500.00 | 358,000.00 | 352,500.00 | 357,000.00 | 342,440.41 | 9,093 |
| 2023-03-22 | 360,500.00 | 362,000.00 | 351,500.00 | 353,000.00 | 338,603.54 | 11,917 |
| 2023-03-21 | 362,000.00 | 363,000.00 | 356,500.00 | 360,000.00 | 345,318.06 | 7,217 |
| 2023-03-20 | 366,000.00 | 367,000.00 | 354,500.00 | 358,000.00 | 343,399.63 | 8,358 |
| 2023-03-17 | 361,000.00 | 366,000.00 | 359,000.00 | 363,000.00 | 348,195.71 | 24,178 |
| 2023-03-16 | 348,500.00 | 353,000.00 | 346,500.00 | 349,500.00 | 335,246.28 | 10,043 |
| 2023-03-15 | 350,000.00 | 355,000.00 | 348,500.00 | 353,000.00 | 338,603.54 | 9,607 |
| 2023-03-14 | 350,000.00 | 354,000.00 | 347,500.00 | 348,500.00 | 334,287.07 | 11,872 |
| 2023-03-13 | 348,500.00 | 352,000.00 | 343,000.00 | 350,000.00 | 335,725.89 | 9,915 |
| 2023-03-10 | 348,000.00 | 352,500.00 | 346,000.00 | 348,000.00 | 333,807.46 | 7,378 |
| 2023-03-09 | 353,000.00 | 356,500.00 | 348,000.00 | 351,000.00 | 336,685.11 | 12,254 |
| 2023-03-08 | 348,500.00 | 354,000.00 | 348,000.00 | 353,500.00 | 339,083.15 | 10,708 |
| 2023-03-07 | 356,000.00 | 358,000.00 | 351,500.00 | 352,000.00 | 337,644.33 | 14,219 |
| 2023-03-06 | 360,500.00 | 362,000.00 | 353,500.00 | 355,500.00 | 341,001.58 | 19,155 |
| 2023-03-03 | 361,500.00 | 363,500.00 | 355,000.00 | 358,500.00 | 343,879.24 | 17,284 |
| 2023-03-02 | 366,000.00 | 371,500.00 | 360,000.00 | 362,000.00 | 347,236.49 | 12,283 |
| 2023-02-28 | 363,000.00 | 368,500.00 | 362,000.00 | 366,000.00 | 351,073.36 | 12,308 |
| 2023-02-27 | 363,500.00 | 368,000.00 | 360,500.00 | 363,000.00 | 348,195.71 | 8,655 |
| 2023-02-24 | 363,500.00 | 369,000.00 | 358,000.00 | 368,000.00 | 352,991.80 | 15,732 |
| 2023-02-23 | 356,500.00 | 369,000.00 | 356,500.00 | 362,000.00 | 347,236.49 | 16,793 |
| 2023-02-22 | 354,500.00 | 359,500.00 | 352,500.00 | 356,500.00 | 341,960.80 | 11,109 |
| 2023-02-21 | 356,000.00 | 362,000.00 | 354,500.00 | 359,000.00 | 344,358.84 | 10,037 |
| 2023-02-20 | 355,500.00 | 358,500.00 | 353,000.00 | 354,000.00 | 339,562.76 | 7,399 |
| 2023-02-17 | 356,000.00 | 361,000.00 | 353,000.00 | 357,000.00 | 342,440.41 | 7,554 |
| 2023-02-16 | 356,500.00 | 361,000.00 | 350,500.00 | 358,000.00 | 343,399.63 | 11,509 |
| 2023-02-15 | 355,000.00 | 360,500.00 | 353,500.00 | 357,000.00 | 342,440.41 | 14,560 |
| 2023-02-14 | 355,000.00 | 361,000.00 | 353,000.00 | 357,500.00 | 342,920.02 | 20,011 |
| 2023-02-13 | 354,500.00 | 359,500.00 | 351,000.00 | 355,000.00 | 340,521.98 | 14,224 |
| 2023-02-10 | 339,500.00 | 359,000.00 | 337,500.00 | 356,000.00 | 341,481.19 | 75,644 |
| 2023-02-09 | 331,000.00 | 337,000.00 | 329,500.00 | 333,000.00 | 319,419.21 | 22,223 |
| 2023-02-08 | 330,500.00 | 335,000.00 | 329,000.00 | 334,000.00 | 320,378.42 | 16,613 |
| 2023-02-07 | 330,500.00 | 334,000.00 | 329,000.00 | 332,000.00 | 318,459.99 | 12,644 |
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.