Nongshim historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	284,500.00	287,500.00	283,500.00	285,500.00	266,629.64	11,914
2021-11-18	283,500.00	288,000.00	282,500.00	284,000.00	265,228.78	16,167
2021-11-17	290,000.00	291,000.00	284,000.00	285,000.00	266,162.69	17,105
2021-11-16	285,500.00	291,000.00	284,000.00	290,000.00	270,832.21	34,993
2021-11-15	283,500.00	284,000.00	281,000.00	283,500.00	264,761.83	8,914
2021-11-12	281,000.00	284,000.00	280,000.00	280,500.00	261,960.12	15,294
2021-11-11	276,500.00	282,000.00	275,000.00	280,500.00	261,960.12	18,133
2021-11-10	280,000.00	280,500.00	277,500.00	278,000.00	259,625.36	11,474
2021-11-09	279,000.00	282,000.00	278,500.00	280,500.00	261,960.12	8,418
2021-11-08	278,500.00	281,000.00	276,000.00	279,500.00	261,026.22	13,609
2021-11-05	281,000.00	282,500.00	277,000.00	277,500.00	259,158.41	16,352
2021-11-04	282,000.00	284,000.00	280,000.00	281,000.00	262,427.07	17,728
2021-11-03	284,000.00	284,500.00	281,000.00	282,000.00	263,360.98	13,033
2021-11-02	286,000.00	289,000.00	284,000.00	284,000.00	265,228.78	19,060
2021-11-01	284,000.00	287,000.00	281,000.00	286,000.00	267,096.59	12,939
2021-10-29	284,000.00	286,000.00	281,500.00	283,500.00	264,761.83	12,814
2021-10-28	288,500.00	288,500.00	284,000.00	284,000.00	265,228.78	13,726
2021-10-27	290,000.00	290,500.00	287,000.00	288,500.00	269,431.35	12,125
2021-10-26	293,000.00	293,500.00	289,500.00	290,000.00	270,832.21	10,588
2021-10-25	291,500.00	293,000.00	290,500.00	291,000.00	271,766.11	8,519
2021-10-22	288,500.00	292,500.00	288,500.00	291,500.00	272,233.07	12,281
2021-10-21	287,500.00	291,000.00	287,500.00	288,500.00	269,431.35	14,121

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.