Nongshim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 297,000.00 | 297,000.00 | 274,500.00 | 277,500.00 | 262,438.89 | 139,189 |
| 2022-05-16 | 303,500.00 | 304,500.00 | 296,500.00 | 298,000.00 | 281,826.27 | 14,835 |
| 2022-05-13 | 303,000.00 | 303,000.00 | 299,500.00 | 303,000.00 | 286,554.90 | 8,574 |
| 2022-05-12 | 300,000.00 | 303,500.00 | 298,500.00 | 300,000.00 | 283,717.72 | 14,184 |
| 2022-05-11 | 296,500.00 | 305,500.00 | 296,500.00 | 302,000.00 | 285,609.17 | 14,060 |
| 2022-05-10 | 299,000.00 | 304,000.00 | 293,000.00 | 304,000.00 | 287,500.63 | 15,978 |
| 2022-05-09 | 300,000.00 | 301,000.00 | 296,000.00 | 299,000.00 | 282,772.00 | 12,187 |
| 2022-05-06 | 301,500.00 | 302,500.00 | 297,500.00 | 301,500.00 | 285,136.31 | 11,046 |
| 2022-05-04 | 302,000.00 | 303,000.00 | 300,000.00 | 301,500.00 | 285,136.31 | 8,749 |
| 2022-05-03 | 306,000.00 | 306,500.00 | 299,000.00 | 300,000.00 | 283,717.72 | 17,781 |
| 2022-05-02 | 303,000.00 | 306,500.00 | 299,000.00 | 306,000.00 | 289,392.08 | 14,934 |
| 2022-04-29 | 306,500.00 | 308,500.00 | 301,500.00 | 303,500.00 | 287,027.76 | 24,073 |
| 2022-04-28 | 314,500.00 | 314,500.00 | 305,500.00 | 309,500.00 | 292,702.12 | 19,777 |
| 2022-04-27 | 308,500.00 | 316,000.00 | 308,500.00 | 312,500.00 | 295,539.29 | 19,385 |
| 2022-04-26 | 316,000.00 | 317,500.00 | 309,000.00 | 314,000.00 | 296,957.88 | 19,077 |
| 2022-04-25 | 308,500.00 | 326,500.00 | 308,500.00 | 316,000.00 | 298,849.33 | 34,656 |
| 2022-04-22 | 318,000.00 | 321,500.00 | 313,000.00 | 314,500.00 | 297,430.75 | 21,408 |
| 2022-04-21 | 319,500.00 | 321,500.00 | 315,000.00 | 318,500.00 | 301,213.65 | 11,446 |
| 2022-04-20 | 313,000.00 | 325,000.00 | 309,500.00 | 319,000.00 | 301,686.51 | 36,076 |
| 2022-04-19 | 312,000.00 | 315,500.00 | 309,500.00 | 313,000.00 | 296,012.16 | 12,981 |
| 2022-04-18 | 306,500.00 | 313,500.00 | 305,000.00 | 312,000.00 | 295,066.43 | 10,618 |
| 2022-04-15 | 314,500.00 | 314,500.00 | 308,000.00 | 308,500.00 | 291,756.39 | 21,623 |
| 2022-04-14 | 315,000.00 | 320,000.00 | 313,000.00 | 316,000.00 | 298,849.33 | 16,594 |
| 2022-04-13 | 317,000.00 | 317,000.00 | 312,500.00 | 315,000.00 | 297,903.61 | 10,826 |
| 2022-04-12 | 319,000.00 | 319,500.00 | 312,000.00 | 314,500.00 | 297,430.75 | 20,257 |
| 2022-04-11 | 313,000.00 | 322,000.00 | 310,000.00 | 319,500.00 | 302,159.37 | 27,636 |
| 2022-04-08 | 316,500.00 | 317,000.00 | 310,500.00 | 313,000.00 | 296,012.16 | 23,332 |
| 2022-04-07 | 305,500.00 | 319,500.00 | 303,500.00 | 317,000.00 | 299,795.06 | 50,357 |
| 2022-04-06 | 312,000.00 | 315,000.00 | 306,000.00 | 306,500.00 | 289,864.94 | 25,431 |
| 2022-04-05 | 306,500.00 | 311,000.00 | 304,500.00 | 309,500.00 | 292,702.12 | 20,337 |
| 2022-04-04 | 299,000.00 | 308,500.00 | 299,000.00 | 306,500.00 | 289,864.94 | 33,418 |
| 2022-04-01 | 298,000.00 | 304,000.00 | 295,000.00 | 298,500.00 | 282,299.13 | 23,941 |
| 2022-03-31 | 303,000.00 | 304,000.00 | 299,000.00 | 299,500.00 | 283,244.86 | 17,136 |
| 2022-03-30 | 300,500.00 | 304,000.00 | 297,500.00 | 303,000.00 | 286,554.90 | 23,886 |
| 2022-03-29 | 294,500.00 | 298,000.00 | 293,500.00 | 298,000.00 | 281,826.27 | 15,778 |
| 2022-03-28 | 293,500.00 | 295,500.00 | 292,000.00 | 294,500.00 | 278,516.23 | 12,005 |
| 2022-03-25 | 297,500.00 | 298,000.00 | 294,500.00 | 295,000.00 | 278,989.09 | 9,268 |
| 2022-03-24 | 293,000.00 | 298,500.00 | 292,000.00 | 298,500.00 | 282,299.13 | 15,258 |
| 2022-03-23 | 297,000.00 | 299,500.00 | 294,000.00 | 296,000.00 | 279,934.82 | 15,917 |
| 2022-03-22 | 297,000.00 | 297,500.00 | 294,000.00 | 295,500.00 | 279,461.96 | 15,004 |
| 2022-03-21 | 296,500.00 | 298,500.00 | 294,000.00 | 298,500.00 | 282,299.13 | 16,485 |
| 2022-03-18 | 298,000.00 | 298,000.00 | 291,500.00 | 294,500.00 | 278,516.23 | 44,814 |
| 2022-03-17 | 290,500.00 | 301,500.00 | 289,500.00 | 297,500.00 | 281,353.41 | 54,191 |
| 2022-03-16 | 282,500.00 | 287,000.00 | 281,000.00 | 287,000.00 | 271,423.29 | 21,130 |
| 2022-03-15 | 285,000.00 | 286,500.00 | 280,500.00 | 281,000.00 | 265,748.93 | 23,615 |
| 2022-03-14 | 290,500.00 | 291,000.00 | 283,500.00 | 285,000.00 | 269,531.84 | 27,743 |
| 2022-03-11 | 291,000.00 | 294,000.00 | 283,500.00 | 290,500.00 | 274,733.33 | 46,904 |
| 2022-03-10 | 296,000.00 | 297,500.00 | 287,500.00 | 290,500.00 | 274,733.33 | 36,824 |
| 2022-03-08 | 286,000.00 | 290,500.00 | 282,500.00 | 289,500.00 | 273,787.60 | 52,093 |
| 2022-03-07 | 307,000.00 | 307,000.00 | 287,000.00 | 289,000.00 | 273,314.74 | 71,875 |
| 2022-03-04 | 308,000.00 | 310,000.00 | 305,000.00 | 309,000.00 | 292,229.25 | 17,437 |
| 2022-03-03 | 310,000.00 | 310,500.00 | 303,500.00 | 308,000.00 | 291,283.53 | 37,870 |
| 2022-03-02 | 306,500.00 | 310,000.00 | 304,000.00 | 308,000.00 | 291,283.53 | 30,997 |
| 2022-02-28 | 312,000.00 | 312,000.00 | 304,000.00 | 307,000.00 | 290,337.80 | 35,534 |
| 2022-02-25 | 328,000.00 | 331,000.00 | 310,500.00 | 312,500.00 | 295,539.29 | 50,044 |
| 2022-02-24 | 327,000.00 | 329,000.00 | 322,500.00 | 325,500.00 | 307,833.73 | 18,806 |
| 2022-02-23 | 326,500.00 | 330,500.00 | 324,000.00 | 327,000.00 | 309,252.32 | 18,920 |
| 2022-02-22 | 328,000.00 | 328,500.00 | 320,500.00 | 325,000.00 | 307,360.87 | 21,906 |
| 2022-02-21 | 327,000.00 | 331,500.00 | 325,500.00 | 330,500.00 | 312,562.36 | 11,576 |
| 2022-02-18 | 331,500.00 | 335,500.00 | 326,000.00 | 329,500.00 | 311,616.63 | 25,167 |
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.