Nongshim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 303,000.00 | 304,000.00 | 298,500.00 | 300,500.00 | 284,190.58 | 13,488 |
| 2022-11-08 | 303,500.00 | 304,000.00 | 298,000.00 | 301,500.00 | 285,136.31 | 22,781 |
| 2022-11-07 | 309,500.00 | 309,500.00 | 300,500.00 | 302,000.00 | 285,609.17 | 16,757 |
| 2022-11-04 | 305,000.00 | 309,000.00 | 303,500.00 | 308,000.00 | 291,283.53 | 14,205 |
| 2022-11-03 | 305,000.00 | 306,500.00 | 304,500.00 | 305,000.00 | 288,446.35 | 12,655 |
| 2022-11-02 | 302,000.00 | 308,500.00 | 302,000.00 | 306,500.00 | 289,864.94 | 12,631 |
| 2022-11-01 | 302,000.00 | 307,500.00 | 300,000.00 | 307,000.00 | 290,337.80 | 10,661 |
| 2022-10-31 | 302,500.00 | 304,000.00 | 298,000.00 | 302,000.00 | 285,609.17 | 8,340 |
| 2022-10-28 | 302,500.00 | 304,500.00 | 300,500.00 | 302,500.00 | 286,082.04 | 7,870 |
| 2022-10-27 | 301,000.00 | 305,500.00 | 298,500.00 | 301,000.00 | 284,663.45 | 11,626 |
| 2022-10-26 | 299,000.00 | 304,000.00 | 296,500.00 | 299,500.00 | 283,244.86 | 7,534 |
| 2022-10-25 | 297,000.00 | 299,000.00 | 293,500.00 | 299,000.00 | 282,772.00 | 5,651 |
| 2022-10-24 | 297,000.00 | 297,000.00 | 293,500.00 | 296,000.00 | 279,934.82 | 6,586 |
| 2022-10-21 | 289,000.00 | 297,000.00 | 289,000.00 | 294,500.00 | 278,516.23 | 12,205 |
| 2022-10-20 | 290,500.00 | 293,500.00 | 288,500.00 | 289,000.00 | 273,314.74 | 19,432 |
| 2022-10-19 | 296,000.00 | 296,000.00 | 289,500.00 | 292,000.00 | 276,151.92 | 10,328 |
| 2022-10-18 | 297,000.00 | 297,500.00 | 291,000.00 | 295,000.00 | 278,989.09 | 10,265 |
| 2022-10-17 | 294,000.00 | 295,500.00 | 290,000.00 | 295,000.00 | 278,989.09 | 10,297 |
| 2022-10-14 | 285,500.00 | 294,500.00 | 285,500.00 | 294,000.00 | 278,043.37 | 13,485 |
| 2022-10-13 | 289,000.00 | 290,500.00 | 284,000.00 | 284,000.00 | 268,586.11 | 12,124 |
| 2022-10-12 | 294,000.00 | 294,000.00 | 286,500.00 | 287,000.00 | 271,423.29 | 11,465 |
| 2022-10-11 | 295,000.00 | 298,000.00 | 291,000.00 | 294,000.00 | 278,043.37 | 13,510 |
| 2022-10-07 | 294,000.00 | 298,000.00 | 294,000.00 | 296,000.00 | 279,934.82 | 12,422 |
| 2022-10-06 | 299,000.00 | 301,000.00 | 294,000.00 | 295,500.00 | 279,461.96 | 17,761 |
| 2022-10-05 | 296,500.00 | 300,500.00 | 291,500.00 | 298,000.00 | 281,826.27 | 18,285 |
| 2022-10-04 | 297,000.00 | 300,000.00 | 292,500.00 | 297,500.00 | 281,353.41 | 18,692 |
| 2022-09-30 | 307,500.00 | 308,000.00 | 297,500.00 | 298,000.00 | 281,826.27 | 20,901 |
| 2022-09-29 | 308,000.00 | 312,000.00 | 300,000.00 | 307,500.00 | 290,810.67 | 25,574 |
| 2022-09-28 | 303,000.00 | 310,000.00 | 302,500.00 | 307,000.00 | 290,337.80 | 24,344 |
| 2022-09-27 | 305,000.00 | 309,500.00 | 301,500.00 | 308,500.00 | 291,756.39 | 32,915 |
| 2022-09-26 | 304,000.00 | 306,000.00 | 298,000.00 | 304,000.00 | 287,500.63 | 24,506 |
| 2022-09-23 | 308,500.00 | 308,500.00 | 298,500.00 | 303,500.00 | 287,027.76 | 10,825 |
| 2022-09-22 | 299,500.00 | 309,000.00 | 298,500.00 | 304,000.00 | 287,500.63 | 19,849 |
| 2022-09-21 | 300,500.00 | 306,000.00 | 299,500.00 | 299,500.00 | 283,244.86 | 18,804 |
| 2022-09-20 | 296,500.00 | 307,000.00 | 289,000.00 | 304,500.00 | 287,973.49 | 26,450 |
| 2022-09-19 | 298,000.00 | 299,500.00 | 291,500.00 | 292,500.00 | 276,624.78 | 8,116 |
| 2022-09-16 | 289,000.00 | 299,000.00 | 287,500.00 | 295,500.00 | 279,461.96 | 44,462 |
| 2022-09-15 | 289,500.00 | 294,500.00 | 288,000.00 | 289,000.00 | 273,314.74 | 15,422 |
| 2022-09-14 | 289,000.00 | 290,000.00 | 285,500.00 | 287,500.00 | 271,896.15 | 15,871 |
| 2022-09-13 | 289,500.00 | 295,000.00 | 289,000.00 | 291,000.00 | 275,206.19 | 14,969 |
| 2022-09-08 | 292,500.00 | 293,500.00 | 287,000.00 | 289,000.00 | 273,314.74 | 16,983 |
| 2022-09-07 | 293,000.00 | 293,000.00 | 287,000.00 | 289,500.00 | 273,787.60 | 16,736 |
| 2022-09-06 | 293,000.00 | 296,500.00 | 291,500.00 | 294,500.00 | 278,516.23 | 8,965 |
| 2022-09-05 | 303,000.00 | 303,000.00 | 292,000.00 | 294,000.00 | 278,043.37 | 14,299 |
| 2022-09-02 | 300,000.00 | 306,000.00 | 297,500.00 | 299,000.00 | 282,772.00 | 13,417 |
| 2022-09-01 | 300,000.00 | 304,000.00 | 297,000.00 | 298,000.00 | 281,826.27 | 14,522 |
| 2022-08-31 | 300,000.00 | 305,000.00 | 300,000.00 | 300,000.00 | 283,717.72 | 15,194 |
| 2022-08-30 | 307,500.00 | 309,000.00 | 301,000.00 | 302,500.00 | 286,082.04 | 13,561 |
| 2022-08-29 | 300,000.00 | 310,000.00 | 296,500.00 | 309,000.00 | 292,229.25 | 31,251 |
| 2022-08-26 | 304,000.00 | 307,500.00 | 301,000.00 | 303,500.00 | 287,027.76 | 17,367 |
| 2022-08-25 | 312,000.00 | 312,000.00 | 302,500.00 | 307,000.00 | 290,337.80 | 26,069 |
| 2022-08-24 | 303,000.00 | 319,000.00 | 303,000.00 | 311,500.00 | 294,593.57 | 107,516 |
| 2022-08-23 | 300,500.00 | 302,000.00 | 289,500.00 | 293,500.00 | 277,570.50 | 23,015 |
| 2022-08-22 | 298,000.00 | 301,500.00 | 295,000.00 | 301,000.00 | 284,663.45 | 15,096 |
| 2022-08-19 | 295,000.00 | 301,000.00 | 294,500.00 | 300,000.00 | 283,717.72 | 15,591 |
| 2022-08-18 | 291,500.00 | 299,000.00 | 288,500.00 | 296,500.00 | 280,407.68 | 23,055 |
| 2022-08-17 | 299,500.00 | 299,500.00 | 283,000.00 | 290,500.00 | 274,733.33 | 55,410 |
| 2022-08-16 | 295,500.00 | 302,500.00 | 294,000.00 | 299,500.00 | 283,244.86 | 33,303 |
| 2022-08-12 | 297,000.00 | 298,000.00 | 291,000.00 | 294,000.00 | 278,043.37 | 14,871 |
| 2022-08-11 | 298,000.00 | 299,500.00 | 293,500.00 | 298,000.00 | 281,826.27 | 15,952 |
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.