Nongshim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 298,000.00 | 299,500.00 | 293,500.00 | 298,000.00 | 281,826.27 | 15,952 |
| 2022-08-10 | 300,000.00 | 304,500.00 | 295,000.00 | 297,000.00 | 280,880.54 | 25,550 |
| 2022-08-09 | 292,500.00 | 307,500.00 | 291,500.00 | 298,500.00 | 282,299.13 | 54,726 |
| 2022-08-08 | 283,500.00 | 295,000.00 | 283,000.00 | 294,000.00 | 278,043.37 | 52,522 |
| 2022-08-05 | 279,500.00 | 281,500.00 | 278,500.00 | 280,000.00 | 264,803.21 | 6,990 |
| 2022-08-04 | 284,000.00 | 284,000.00 | 279,000.00 | 279,500.00 | 264,330.34 | 8,274 |
| 2022-08-03 | 280,000.00 | 283,500.00 | 276,500.00 | 281,500.00 | 266,221.80 | 17,801 |
| 2022-08-02 | 271,500.00 | 281,500.00 | 271,500.00 | 281,000.00 | 265,748.93 | 28,345 |
| 2022-08-01 | 277,500.00 | 278,000.00 | 272,000.00 | 273,500.00 | 258,655.99 | 32,610 |
| 2022-07-29 | 280,500.00 | 280,500.00 | 276,000.00 | 279,500.00 | 264,330.34 | 21,450 |
| 2022-07-28 | 282,000.00 | 284,000.00 | 278,000.00 | 278,500.00 | 263,384.62 | 10,126 |
| 2022-07-27 | 282,000.00 | 283,000.00 | 280,500.00 | 281,500.00 | 266,221.80 | 8,545 |
| 2022-07-26 | 279,500.00 | 282,000.00 | 279,500.00 | 281,500.00 | 266,221.80 | 9,329 |
| 2022-07-25 | 278,500.00 | 281,000.00 | 277,500.00 | 281,000.00 | 265,748.93 | 7,987 |
| 2022-07-22 | 278,500.00 | 280,000.00 | 277,000.00 | 277,000.00 | 261,966.03 | 11,128 |
| 2022-07-21 | 277,000.00 | 279,000.00 | 276,000.00 | 277,500.00 | 262,438.89 | 11,215 |
| 2022-07-20 | 283,500.00 | 284,000.00 | 276,500.00 | 277,500.00 | 262,438.89 | 30,147 |
| 2022-07-19 | 279,500.00 | 284,000.00 | 277,500.00 | 283,000.00 | 267,640.38 | 15,218 |
| 2022-07-18 | 281,500.00 | 282,500.00 | 278,000.00 | 279,000.00 | 263,857.48 | 14,217 |
| 2022-07-15 | 283,000.00 | 284,000.00 | 277,500.00 | 280,500.00 | 265,276.07 | 18,808 |
| 2022-07-14 | 281,500.00 | 286,500.00 | 278,000.00 | 280,500.00 | 265,276.07 | 23,636 |
| 2022-07-13 | 283,500.00 | 291,500.00 | 280,000.00 | 283,000.00 | 267,640.38 | 29,557 |
| 2022-07-12 | 281,500.00 | 284,500.00 | 279,000.00 | 281,500.00 | 266,221.80 | 12,091 |
| 2022-07-11 | 282,000.00 | 284,500.00 | 277,000.00 | 282,500.00 | 267,167.52 | 19,088 |
| 2022-07-08 | 286,000.00 | 287,000.00 | 280,500.00 | 283,000.00 | 267,640.38 | 23,999 |
| 2022-07-07 | 288,500.00 | 289,500.00 | 283,500.00 | 286,000.00 | 270,477.56 | 17,656 |
| 2022-07-06 | 293,000.00 | 295,500.00 | 286,500.00 | 288,000.00 | 272,369.01 | 32,294 |
| 2022-07-05 | 289,000.00 | 291,500.00 | 286,000.00 | 291,500.00 | 275,679.05 | 27,614 |
| 2022-07-04 | 285,000.00 | 291,000.00 | 282,000.00 | 286,500.00 | 270,950.42 | 32,607 |
| 2022-07-01 | 269,000.00 | 285,000.00 | 269,000.00 | 285,000.00 | 269,531.84 | 77,139 |
| 2022-06-30 | 271,500.00 | 272,000.00 | 266,500.00 | 267,500.00 | 252,981.64 | 17,011 |
| 2022-06-29 | 272,000.00 | 274,500.00 | 271,500.00 | 272,000.00 | 257,237.40 | 8,109 |
| 2022-06-28 | 274,000.00 | 275,000.00 | 270,500.00 | 274,500.00 | 259,601.72 | 14,920 |
| 2022-06-27 | 271,000.00 | 276,500.00 | 270,500.00 | 274,500.00 | 259,601.72 | 15,794 |
| 2022-06-24 | 272,500.00 | 274,000.00 | 270,000.00 | 270,000.00 | 255,345.95 | 16,559 |
| 2022-06-23 | 264,500.00 | 276,500.00 | 264,500.00 | 272,500.00 | 257,710.26 | 48,414 |
| 2022-06-22 | 264,500.00 | 267,500.00 | 263,500.00 | 264,500.00 | 250,144.46 | 19,932 |
| 2022-06-21 | 271,000.00 | 271,000.00 | 263,000.00 | 264,500.00 | 250,144.46 | 17,171 |
| 2022-06-20 | 272,500.00 | 272,500.00 | 265,000.00 | 266,500.00 | 252,035.91 | 15,191 |
| 2022-06-17 | 263,000.00 | 272,000.00 | 262,500.00 | 270,000.00 | 255,345.95 | 25,463 |
| 2022-06-16 | 267,500.00 | 272,000.00 | 266,000.00 | 266,500.00 | 252,035.91 | 16,440 |
| 2022-06-15 | 268,500.00 | 274,000.00 | 263,500.00 | 266,500.00 | 252,035.91 | 30,589 |
| 2022-06-14 | 267,000.00 | 267,500.00 | 263,500.00 | 267,500.00 | 252,981.64 | 23,940 |
| 2022-06-13 | 272,500.00 | 273,000.00 | 267,000.00 | 268,000.00 | 253,454.50 | 20,559 |
| 2022-06-10 | 273,000.00 | 275,500.00 | 272,000.00 | 275,500.00 | 260,547.44 | 8,609 |
| 2022-06-09 | 275,500.00 | 275,500.00 | 272,000.00 | 274,000.00 | 259,128.85 | 19,358 |
| 2022-06-08 | 276,500.00 | 277,500.00 | 274,000.00 | 276,500.00 | 261,493.17 | 19,673 |
| 2022-06-07 | 278,500.00 | 279,000.00 | 274,000.00 | 276,500.00 | 261,493.17 | 18,073 |
| 2022-06-03 | 279,500.00 | 280,000.00 | 275,500.00 | 278,500.00 | 263,384.62 | 13,155 |
| 2022-06-02 | 276,500.00 | 278,000.00 | 274,500.00 | 278,000.00 | 262,911.76 | 18,606 |
| 2022-05-31 | 278,000.00 | 278,000.00 | 275,000.00 | 276,000.00 | 261,020.30 | 12,814 |
| 2022-05-30 | 277,500.00 | 278,500.00 | 276,000.00 | 276,500.00 | 261,493.17 | 13,537 |
| 2022-05-27 | 276,000.00 | 277,000.00 | 275,000.00 | 276,000.00 | 261,020.30 | 9,290 |
| 2022-05-26 | 274,500.00 | 276,500.00 | 273,000.00 | 274,500.00 | 259,601.72 | 10,549 |
| 2022-05-25 | 274,500.00 | 277,000.00 | 272,500.00 | 274,500.00 | 259,601.72 | 12,521 |
| 2022-05-24 | 276,000.00 | 277,000.00 | 274,500.00 | 275,000.00 | 260,074.58 | 13,209 |
| 2022-05-23 | 279,500.00 | 279,500.00 | 275,500.00 | 277,500.00 | 262,438.89 | 22,090 |
| 2022-05-20 | 274,500.00 | 280,500.00 | 274,500.00 | 279,500.00 | 264,330.34 | 31,026 |
| 2022-05-19 | 271,000.00 | 275,000.00 | 270,500.00 | 274,500.00 | 259,601.72 | 26,808 |
| 2022-05-18 | 278,500.00 | 279,500.00 | 273,500.00 | 274,000.00 | 259,128.85 | 46,360 |
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.