Nongshim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 349,000.00 | 349,500.00 | 337,000.00 | 349,000.00 | 349,000.00 | 13,561 |
| 2026-07-16 | 345,000.00 | 353,000.00 | 341,500.00 | 349,500.00 | 349,500.00 | 15,810 |
| 2026-07-15 | 354,000.00 | 357,000.00 | 339,000.00 | 342,500.00 | 342,500.00 | 25,750 |
| 2026-07-14 | 362,500.00 | 362,500.00 | 348,000.00 | 350,500.00 | 350,500.00 | 27,443 |
| 2026-07-13 | 358,500.00 | 368,000.00 | 355,000.00 | 356,000.00 | 356,000.00 | 16,379 |
| 2026-07-10 | 353,000.00 | 365,000.00 | 352,500.00 | 356,000.00 | 356,000.00 | 21,355 |
| 2026-07-09 | 362,500.00 | 363,000.00 | 348,000.00 | 349,500.00 | 349,500.00 | 22,208 |
| 2026-07-08 | 366,000.00 | 368,000.00 | 357,500.00 | 362,000.00 | 362,000.00 | 20,633 |
| 2026-07-07 | 352,500.00 | 368,500.00 | 350,000.00 | 364,000.00 | 364,000.00 | 34,738 |
| 2026-07-06 | 355,000.00 | 360,000.00 | 350,500.00 | 352,500.00 | 352,500.00 | 12,045 |
| 2026-07-03 | 362,000.00 | 362,500.00 | 352,500.00 | 354,500.00 | 354,500.00 | 18,489 |
| 2026-07-02 | 341,500.00 | 370,000.00 | 339,000.00 | 362,000.00 | 362,000.00 | 47,862 |
| 2026-07-01 | 338,000.00 | 343,500.00 | 334,000.00 | 341,000.00 | 341,000.00 | 15,738 |
| 2026-06-30 | 343,500.00 | 344,000.00 | 333,000.00 | 335,500.00 | 335,500.00 | 26,494 |
| 2026-06-29 | 330,500.00 | 346,000.00 | 324,500.00 | 343,500.00 | 343,500.00 | 30,303 |
| 2026-06-26 | 330,500.00 | 330,500.00 | 319,000.00 | 329,500.00 | 329,500.00 | 30,367 |
| 2026-06-25 | 334,000.00 | 339,500.00 | 327,000.00 | 332,000.00 | 332,000.00 | 37,503 |
| 2026-06-24 | 329,000.00 | 336,000.00 | 323,000.00 | 334,000.00 | 334,000.00 | 34,582 |
| 2026-06-23 | 345,000.00 | 346,500.00 | 334,000.00 | 335,000.00 | 335,000.00 | 25,398 |
| 2026-06-22 | 358,000.00 | 361,000.00 | 344,500.00 | 344,500.00 | 344,500.00 | 25,125 |
| 2026-06-19 | 363,500.00 | 365,500.00 | 352,000.00 | 364,000.00 | 364,000.00 | 42,039 |
| 2026-06-18 | 366,500.00 | 368,000.00 | 362,000.00 | 364,000.00 | 364,000.00 | 22,769 |
| 2026-06-17 | 373,500.00 | 375,500.00 | 367,500.00 | 368,000.00 | 368,000.00 | 13,558 |
| 2026-06-16 | 377,500.00 | 380,000.00 | 371,500.00 | 372,000.00 | 372,000.00 | 27,446 |
| 2026-06-15 | 378,000.00 | 380,500.00 | 372,500.00 | 377,500.00 | 377,500.00 | 19,532 |
| 2026-06-12 | 375,000.00 | 383,500.00 | 370,500.00 | 377,500.00 | 377,500.00 | 26,350 |
| 2026-06-11 | 353,500.00 | 378,000.00 | 353,500.00 | 375,000.00 | 375,000.00 | 44,050 |
| 2026-06-10 | 370,500.00 | 377,000.00 | 355,000.00 | 362,500.00 | 362,500.00 | 28,673 |
| 2026-06-09 | 366,000.00 | 381,500.00 | 363,500.00 | 375,000.00 | 375,000.00 | 19,570 |
| 2026-06-08 | 362,000.00 | 376,500.00 | 357,000.00 | 369,500.00 | 369,500.00 | 28,250 |
| 2026-06-05 | 386,000.00 | 391,500.00 | 371,000.00 | 373,500.00 | 373,500.00 | 27,074 |
| 2026-06-04 | 379,000.00 | 390,000.00 | 373,000.00 | 388,500.00 | 388,500.00 | 34,212 |
| 2026-06-02 | 380,500.00 | 383,000.00 | 371,000.00 | 383,000.00 | 383,000.00 | 21,865 |
| 2026-06-01 | 379,500.00 | 384,000.00 | 375,500.00 | 382,000.00 | 382,000.00 | 23,149 |
| 2026-05-29 | 386,000.00 | 389,500.00 | 376,000.00 | 385,000.00 | 385,000.00 | 29,805 |
| 2026-05-28 | 383,000.00 | 388,000.00 | 373,000.00 | 388,000.00 | 388,000.00 | 30,904 |
| 2026-05-27 | 390,000.00 | 391,500.00 | 380,000.00 | 385,000.00 | 385,000.00 | 21,808 |
| 2026-05-26 | 400,500.00 | 402,000.00 | 385,000.00 | 392,500.00 | 392,500.00 | 28,120 |
| 2026-05-22 | 394,500.00 | 402,500.00 | 390,000.00 | 400,000.00 | 400,000.00 | 25,222 |
| 2026-05-21 | 394,000.00 | 397,000.00 | 388,000.00 | 393,500.00 | 393,500.00 | 34,718 |
| 2026-05-20 | 399,500.00 | 400,500.00 | 385,000.00 | 393,000.00 | 393,000.00 | 31,465 |
| 2026-05-19 | 400,500.00 | 410,000.00 | 392,000.00 | 396,500.00 | 396,500.00 | 33,715 |
| 2026-05-18 | 402,500.00 | 409,000.00 | 385,000.00 | 395,000.00 | 395,000.00 | 47,225 |
| 2026-05-15 | 389,500.00 | 407,500.00 | 378,000.00 | 399,000.00 | 399,000.00 | 86,867 |
| 2026-05-14 | 370,500.00 | 391,000.00 | 370,000.00 | 389,500.00 | 389,500.00 | 72,272 |
| 2026-05-13 | 370,000.00 | 378,500.00 | 363,500.00 | 363,500.00 | 363,500.00 | 33,443 |
| 2026-05-12 | 374,000.00 | 374,000.00 | 361,000.00 | 365,500.00 | 365,500.00 | 22,945 |
| 2026-05-11 | 376,500.00 | 378,500.00 | 371,000.00 | 373,000.00 | 373,000.00 | 20,967 |
| 2026-05-08 | 377,000.00 | 382,000.00 | 372,500.00 | 377,500.00 | 377,500.00 | 22,416 |
| 2026-05-07 | 377,500.00 | 379,500.00 | 372,500.00 | 373,500.00 | 373,500.00 | 22,029 |
| 2026-05-06 | 379,500.00 | 380,500.00 | 376,000.00 | 376,500.00 | 376,500.00 | 21,608 |
| 2026-05-04 | 381,000.00 | 383,000.00 | 378,500.00 | 381,000.00 | 381,000.00 | 22,846 |
| 2026-04-30 | 384,000.00 | 385,000.00 | 377,000.00 | 377,500.00 | 377,500.00 | 20,012 |
| 2026-04-29 | 383,000.00 | 385,000.00 | 380,000.00 | 385,000.00 | 385,000.00 | 23,599 |
| 2026-04-28 | 379,500.00 | 382,500.00 | 379,000.00 | 379,500.00 | 379,500.00 | 15,549 |
| 2026-04-27 | 382,000.00 | 383,500.00 | 379,500.00 | 381,000.00 | 381,000.00 | 12,727 |
| 2026-04-24 | 377,500.00 | 381,500.00 | 376,000.00 | 381,500.00 | 381,500.00 | 13,711 |
| 2026-04-23 | 379,500.00 | 381,500.00 | 373,000.00 | 375,500.00 | 375,500.00 | 21,071 |
| 2026-04-22 | 377,500.00 | 378,500.00 | 375,500.00 | 377,500.00 | 377,500.00 | 16,567 |
| 2026-04-21 | 381,000.00 | 383,500.00 | 378,000.00 | 379,000.00 | 379,000.00 | 19,147 |
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.