Nongshim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 332,000.00 | 333,000.00 | 328,500.00 | 333,000.00 | 319,419.21 | 10,309 |
| 2023-02-03 | 330,500.00 | 333,000.00 | 324,000.00 | 332,000.00 | 318,459.99 | 15,037 |
| 2023-02-02 | 339,000.00 | 339,000.00 | 329,500.00 | 330,500.00 | 317,021.16 | 34,056 |
| 2023-02-01 | 338,000.00 | 342,500.00 | 335,500.00 | 336,000.00 | 322,296.86 | 15,592 |
| 2023-01-31 | 335,000.00 | 344,000.00 | 334,000.00 | 343,000.00 | 329,011.37 | 22,068 |
| 2023-01-30 | 339,000.00 | 340,000.00 | 334,500.00 | 335,000.00 | 321,337.64 | 15,094 |
| 2023-01-27 | 341,500.00 | 341,500.00 | 336,000.00 | 341,000.00 | 327,092.94 | 22,483 |
| 2023-01-26 | 350,000.00 | 350,000.00 | 338,000.00 | 342,000.00 | 328,052.16 | 15,731 |
| 2023-01-25 | 347,000.00 | 351,000.00 | 344,000.00 | 345,500.00 | 331,409.42 | 15,707 |
| 2023-01-20 | 349,000.00 | 350,000.00 | 344,500.00 | 348,500.00 | 334,287.07 | 16,654 |
| 2023-01-19 | 341,500.00 | 349,000.00 | 340,500.00 | 349,000.00 | 334,766.68 | 23,828 |
| 2023-01-18 | 346,500.00 | 347,500.00 | 342,000.00 | 343,000.00 | 329,011.37 | 20,012 |
| 2023-01-17 | 351,000.00 | 351,000.00 | 340,000.00 | 345,000.00 | 330,929.81 | 18,723 |
| 2023-01-16 | 343,500.00 | 356,000.00 | 342,000.00 | 352,500.00 | 338,123.93 | 25,617 |
| 2023-01-13 | 349,500.00 | 350,500.00 | 343,000.00 | 343,500.00 | 329,490.98 | 13,967 |
| 2023-01-12 | 344,500.00 | 350,500.00 | 342,000.00 | 347,000.00 | 332,848.24 | 17,886 |
| 2023-01-11 | 338,500.00 | 346,500.00 | 336,500.00 | 345,000.00 | 330,929.81 | 18,139 |
| 2023-01-10 | 346,500.00 | 346,500.00 | 335,500.00 | 338,000.00 | 324,215.29 | 22,214 |
| 2023-01-09 | 335,500.00 | 347,500.00 | 334,500.00 | 347,000.00 | 332,848.24 | 19,927 |
| 2023-01-06 | 336,000.00 | 337,000.00 | 332,000.00 | 336,000.00 | 322,296.86 | 17,408 |
| 2023-01-05 | 336,500.00 | 340,500.00 | 334,000.00 | 337,000.00 | 323,256.07 | 24,239 |
| 2023-01-04 | 350,000.00 | 350,000.00 | 335,500.00 | 338,000.00 | 324,215.29 | 35,616 |
| 2023-01-03 | 352,000.00 | 353,000.00 | 343,500.00 | 350,500.00 | 336,205.50 | 22,375 |
| 2023-01-02 | 357,000.00 | 357,000.00 | 347,000.00 | 352,000.00 | 337,644.33 | 18,830 |
| 2022-12-29 | 355,500.00 | 360,000.00 | 351,500.00 | 357,000.00 | 342,440.41 | 16,506 |
| 2022-12-28 | 350,500.00 | 364,000.00 | 350,000.00 | 357,000.00 | 342,440.41 | 28,652 |
| 2022-12-27 | 353,000.00 | 356,000.00 | 350,500.00 | 355,500.00 | 336,205.50 | 22,783 |
| 2022-12-26 | 348,500.00 | 353,500.00 | 345,000.00 | 352,000.00 | 332,895.46 | 26,525 |
| 2022-12-23 | 349,500.00 | 352,500.00 | 345,000.00 | 348,500.00 | 329,585.42 | 18,667 |
| 2022-12-22 | 351,000.00 | 353,000.00 | 343,500.00 | 350,500.00 | 331,476.87 | 17,496 |
| 2022-12-21 | 344,000.00 | 355,500.00 | 342,000.00 | 350,500.00 | 331,476.87 | 36,911 |
| 2022-12-20 | 337,000.00 | 346,000.00 | 337,000.00 | 344,000.00 | 325,329.65 | 26,112 |
| 2022-12-19 | 331,000.00 | 339,500.00 | 330,000.00 | 338,000.00 | 319,655.30 | 11,522 |
| 2022-12-16 | 334,500.00 | 336,000.00 | 329,500.00 | 334,500.00 | 316,345.26 | 12,314 |
| 2022-12-15 | 337,000.00 | 337,500.00 | 330,000.00 | 334,500.00 | 316,345.26 | 17,679 |
| 2022-12-14 | 340,000.00 | 341,000.00 | 330,500.00 | 335,000.00 | 316,818.12 | 16,448 |
| 2022-12-13 | 340,500.00 | 342,000.00 | 335,500.00 | 336,500.00 | 318,236.71 | 16,571 |
| 2022-12-12 | 337,000.00 | 342,500.00 | 337,000.00 | 340,500.00 | 322,019.61 | 26,683 |
| 2022-12-09 | 330,000.00 | 337,000.00 | 329,500.00 | 337,000.00 | 318,709.57 | 24,622 |
| 2022-12-08 | 331,000.00 | 333,000.00 | 326,500.00 | 330,000.00 | 312,089.49 | 15,016 |
| 2022-12-07 | 329,500.00 | 330,500.00 | 326,000.00 | 329,500.00 | 311,616.63 | 11,506 |
| 2022-12-06 | 327,500.00 | 331,000.00 | 325,000.00 | 327,000.00 | 309,252.32 | 9,135 |
| 2022-12-05 | 325,000.00 | 331,000.00 | 324,000.00 | 327,500.00 | 309,725.18 | 8,336 |
| 2022-12-02 | 330,000.00 | 331,500.00 | 325,000.00 | 326,500.00 | 308,779.45 | 6,693 |
| 2022-12-01 | 328,500.00 | 332,000.00 | 325,500.00 | 330,000.00 | 312,089.49 | 13,400 |
| 2022-11-30 | 326,500.00 | 329,000.00 | 324,500.00 | 328,500.00 | 310,670.91 | 17,265 |
| 2022-11-29 | 323,000.00 | 329,000.00 | 319,000.00 | 328,500.00 | 310,670.91 | 14,529 |
| 2022-11-28 | 318,500.00 | 324,000.00 | 314,500.00 | 321,500.00 | 304,050.83 | 13,277 |
| 2022-11-25 | 323,500.00 | 323,500.00 | 319,500.00 | 321,000.00 | 303,577.96 | 4,718 |
| 2022-11-24 | 326,500.00 | 327,000.00 | 322,000.00 | 323,000.00 | 305,469.41 | 5,083 |
| 2022-11-23 | 323,500.00 | 326,500.00 | 320,000.00 | 326,500.00 | 308,779.45 | 22,284 |
| 2022-11-22 | 324,000.00 | 324,000.00 | 316,500.00 | 323,500.00 | 305,942.28 | 14,038 |
| 2022-11-21 | 324,000.00 | 324,000.00 | 319,000.00 | 321,500.00 | 304,050.83 | 14,636 |
| 2022-11-18 | 320,000.00 | 322,000.00 | 317,000.00 | 322,000.00 | 304,523.69 | 15,629 |
| 2022-11-17 | 320,000.00 | 321,000.00 | 316,500.00 | 320,500.00 | 303,105.10 | 18,622 |
| 2022-11-16 | 317,500.00 | 321,500.00 | 314,500.00 | 316,500.00 | 299,322.20 | 15,772 |
| 2022-11-15 | 320,000.00 | 322,500.00 | 313,500.00 | 317,000.00 | 299,795.06 | 24,393 |
| 2022-11-14 | 305,000.00 | 319,500.00 | 301,500.00 | 318,000.00 | 300,740.79 | 50,286 |
| 2022-11-11 | 309,500.00 | 310,000.00 | 299,000.00 | 303,500.00 | 287,027.76 | 33,442 |
| 2022-11-10 | 300,500.00 | 311,000.00 | 300,000.00 | 308,000.00 | 291,283.53 | 30,528 |
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.