Nongshim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 332,000.00 | 336,000.00 | 327,000.00 | 332,000.00 | 313,980.95 | 34,705 |
| 2022-02-16 | 328,500.00 | 334,000.00 | 325,000.00 | 332,000.00 | 313,980.95 | 28,755 |
| 2022-02-15 | 336,000.00 | 338,000.00 | 323,000.00 | 327,000.00 | 309,252.32 | 40,911 |
| 2022-02-14 | 333,000.00 | 339,500.00 | 331,000.00 | 335,500.00 | 317,290.99 | 27,582 |
| 2022-02-11 | 333,500.00 | 346,000.00 | 333,000.00 | 334,500.00 | 316,345.26 | 38,119 |
| 2022-02-10 | 341,500.00 | 345,000.00 | 336,500.00 | 339,000.00 | 320,601.03 | 25,035 |
| 2022-02-09 | 340,000.00 | 344,500.00 | 335,500.00 | 341,500.00 | 322,965.34 | 32,373 |
| 2022-02-08 | 343,000.00 | 346,500.00 | 337,500.00 | 339,000.00 | 320,601.03 | 40,270 |
| 2022-02-07 | 336,500.00 | 349,000.00 | 336,000.00 | 341,500.00 | 322,965.34 | 58,754 |
| 2022-02-04 | 327,000.00 | 341,000.00 | 326,500.00 | 341,000.00 | 322,492.48 | 86,359 |
| 2022-02-03 | 325,500.00 | 329,000.00 | 321,000.00 | 324,500.00 | 306,888.00 | 26,428 |
| 2022-01-28 | 314,500.00 | 327,000.00 | 312,000.00 | 323,000.00 | 305,469.41 | 39,012 |
| 2022-01-27 | 324,500.00 | 324,500.00 | 311,500.00 | 315,000.00 | 297,903.61 | 44,373 |
| 2022-01-26 | 324,000.00 | 328,500.00 | 321,000.00 | 323,000.00 | 305,469.41 | 28,375 |
| 2022-01-25 | 327,000.00 | 331,500.00 | 321,000.00 | 324,000.00 | 306,415.14 | 70,592 |
| 2022-01-24 | 311,000.00 | 328,500.00 | 310,500.00 | 327,000.00 | 309,252.32 | 103,380 |
| 2022-01-21 | 308,000.00 | 314,500.00 | 307,500.00 | 308,500.00 | 291,756.39 | 12,402 |
| 2022-01-20 | 313,000.00 | 313,500.00 | 306,000.00 | 312,000.00 | 295,066.43 | 11,132 |
| 2022-01-19 | 310,000.00 | 314,000.00 | 309,000.00 | 310,500.00 | 293,647.84 | 14,574 |
| 2022-01-18 | 315,000.00 | 317,000.00 | 309,500.00 | 311,500.00 | 294,593.57 | 12,849 |
| 2022-01-17 | 314,500.00 | 319,000.00 | 314,000.00 | 314,500.00 | 297,430.75 | 9,764 |
| 2022-01-14 | 319,500.00 | 321,500.00 | 315,000.00 | 315,000.00 | 297,903.61 | 11,067 |
| 2022-01-13 | 322,500.00 | 323,000.00 | 317,000.00 | 319,000.00 | 301,686.51 | 11,313 |
| 2022-01-12 | 319,000.00 | 322,000.00 | 317,500.00 | 321,500.00 | 304,050.83 | 14,410 |
| 2022-01-11 | 321,000.00 | 325,000.00 | 316,500.00 | 316,500.00 | 299,322.20 | 22,663 |
| 2022-01-10 | 322,500.00 | 327,500.00 | 319,000.00 | 323,000.00 | 305,469.41 | 22,967 |
| 2022-01-07 | 314,000.00 | 324,000.00 | 313,000.00 | 322,000.00 | 304,523.69 | 32,744 |
| 2022-01-06 | 306,000.00 | 320,000.00 | 305,500.00 | 317,500.00 | 300,267.92 | 34,397 |
| 2022-01-05 | 309,500.00 | 312,000.00 | 304,500.00 | 309,500.00 | 292,702.12 | 18,811 |
| 2022-01-04 | 314,000.00 | 314,500.00 | 305,500.00 | 311,500.00 | 294,593.57 | 29,322 |
| 2022-01-03 | 318,500.00 | 320,000.00 | 313,000.00 | 316,000.00 | 298,849.33 | 16,941 |
| 2021-12-30 | 321,000.00 | 321,000.00 | 317,000.00 | 318,500.00 | 301,213.65 | 12,428 |
| 2021-12-29 | 316,000.00 | 322,000.00 | 314,500.00 | 321,000.00 | 303,577.96 | 17,690 |
| 2021-12-28 | 318,500.00 | 321,000.00 | 316,500.00 | 320,000.00 | 298,849.33 | 20,304 |
| 2021-12-27 | 316,500.00 | 320,000.00 | 316,000.00 | 318,500.00 | 297,448.48 | 30,259 |
| 2021-12-24 | 314,500.00 | 317,500.00 | 312,000.00 | 315,500.00 | 294,646.77 | 14,107 |
| 2021-12-23 | 315,500.00 | 315,500.00 | 312,000.00 | 314,500.00 | 293,712.86 | 11,360 |
| 2021-12-22 | 314,500.00 | 316,500.00 | 310,500.00 | 312,500.00 | 291,845.05 | 14,946 |
| 2021-12-21 | 316,500.00 | 318,000.00 | 314,000.00 | 316,500.00 | 295,580.67 | 18,288 |
| 2021-12-20 | 314,000.00 | 318,000.00 | 310,000.00 | 315,000.00 | 294,179.81 | 26,738 |
| 2021-12-17 | 313,000.00 | 317,000.00 | 310,500.00 | 316,500.00 | 295,580.67 | 28,148 |
| 2021-12-16 | 313,000.00 | 316,000.00 | 308,000.00 | 313,000.00 | 292,312.00 | 26,337 |
| 2021-12-15 | 313,000.00 | 320,000.00 | 312,000.00 | 312,000.00 | 291,378.10 | 38,792 |
| 2021-12-14 | 304,000.00 | 318,500.00 | 302,500.00 | 313,000.00 | 292,312.00 | 94,437 |
| 2021-12-13 | 291,000.00 | 305,500.00 | 291,000.00 | 303,500.00 | 283,439.92 | 67,412 |
| 2021-12-10 | 291,500.00 | 295,000.00 | 288,500.00 | 291,000.00 | 271,766.11 | 20,766 |
| 2021-12-09 | 291,500.00 | 293,000.00 | 288,000.00 | 291,500.00 | 272,233.07 | 18,687 |
| 2021-12-08 | 293,500.00 | 295,500.00 | 290,500.00 | 291,000.00 | 271,766.11 | 15,084 |
| 2021-12-07 | 290,000.00 | 295,500.00 | 286,000.00 | 294,500.00 | 275,034.78 | 29,290 |
| 2021-12-06 | 285,500.00 | 289,500.00 | 283,500.00 | 288,500.00 | 269,431.35 | 11,345 |
| 2021-12-03 | 287,000.00 | 288,000.00 | 284,000.00 | 286,000.00 | 267,096.59 | 12,809 |
| 2021-12-02 | 277,000.00 | 288,000.00 | 276,500.00 | 286,000.00 | 267,096.59 | 20,818 |
| 2021-12-01 | 276,000.00 | 281,500.00 | 270,500.00 | 279,500.00 | 261,026.22 | 17,056 |
| 2021-11-30 | 283,500.00 | 286,000.00 | 273,500.00 | 273,500.00 | 255,422.79 | 20,683 |
| 2021-11-29 | 283,000.00 | 286,000.00 | 280,000.00 | 284,500.00 | 265,695.74 | 12,455 |
| 2021-11-26 | 289,500.00 | 291,500.00 | 281,000.00 | 286,500.00 | 267,563.54 | 15,592 |
| 2021-11-25 | 290,500.00 | 293,000.00 | 289,000.00 | 292,000.00 | 272,700.02 | 10,913 |
| 2021-11-24 | 291,500.00 | 293,000.00 | 289,000.00 | 292,500.00 | 273,166.97 | 16,049 |
| 2021-11-23 | 288,500.00 | 292,500.00 | 285,000.00 | 292,000.00 | 272,700.02 | 17,588 |
| 2021-11-22 | 283,500.00 | 289,000.00 | 281,500.00 | 288,500.00 | 269,431.35 | 16,247 |
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.