Nongshim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 384,000.00 | 385,000.00 | 378,000.00 | 380,000.00 | 380,000.00 | 18,216 |
| 2026-04-16 | 377,500.00 | 383,500.00 | 377,500.00 | 381,500.00 | 381,500.00 | 25,396 |
| 2026-04-15 | 376,500.00 | 378,000.00 | 374,000.00 | 377,000.00 | 377,000.00 | 15,517 |
| 2026-04-14 | 375,500.00 | 377,000.00 | 373,000.00 | 375,000.00 | 375,000.00 | 11,848 |
| 2026-04-13 | 374,000.00 | 376,500.00 | 371,000.00 | 373,500.00 | 373,500.00 | 9,477 |
| 2026-04-10 | 375,000.00 | 378,000.00 | 374,000.00 | 376,500.00 | 376,500.00 | 12,359 |
| 2026-04-09 | 372,000.00 | 374,500.00 | 369,000.00 | 374,500.00 | 374,500.00 | 22,877 |
| 2026-04-08 | 373,500.00 | 376,000.00 | 367,500.00 | 371,500.00 | 371,500.00 | 20,770 |
| 2026-04-07 | 367,500.00 | 370,000.00 | 363,500.00 | 365,500.00 | 365,500.00 | 13,406 |
| 2026-04-06 | 367,000.00 | 370,000.00 | 365,000.00 | 367,000.00 | 367,000.00 | 11,535 |
| 2026-04-03 | 370,500.00 | 372,500.00 | 366,000.00 | 367,000.00 | 367,000.00 | 13,756 |
| 2026-04-02 | 377,000.00 | 381,500.00 | 365,500.00 | 367,000.00 | 367,000.00 | 20,280 |
| 2026-04-01 | 374,000.00 | 379,500.00 | 368,000.00 | 379,500.00 | 379,500.00 | 21,323 |
| 2026-03-31 | 362,500.00 | 373,500.00 | 361,000.00 | 367,000.00 | 367,000.00 | 18,409 |
| 2026-03-30 | 366,000.00 | 370,000.00 | 363,500.00 | 367,000.00 | 367,000.00 | 19,042 |
| 2026-03-27 | 371,000.00 | 375,500.00 | 368,000.00 | 375,500.00 | 369,500.00 | 13,403 |
| 2026-03-26 | 377,000.00 | 377,000.00 | 371,500.00 | 373,500.00 | 367,531.96 | 18,997 |
| 2026-03-25 | 380,000.00 | 382,000.00 | 376,000.00 | 378,500.00 | 372,452.06 | 12,113 |
| 2026-03-24 | 374,000.00 | 376,500.00 | 368,000.00 | 374,000.00 | 368,023.97 | 24,784 |
| 2026-03-23 | 371,000.00 | 375,500.00 | 365,500.00 | 366,500.00 | 360,643.81 | 18,564 |
| 2026-03-20 | 373,500.00 | 382,000.00 | 373,500.00 | 380,500.00 | 374,420.11 | 19,464 |
| 2026-03-19 | 373,000.00 | 374,000.00 | 369,000.00 | 371,000.00 | 365,071.90 | 19,435 |
| 2026-03-18 | 376,000.00 | 380,000.00 | 373,500.00 | 378,500.00 | 372,452.06 | 18,445 |
| 2026-03-17 | 363,000.00 | 373,000.00 | 363,000.00 | 372,500.00 | 366,547.94 | 20,420 |
| 2026-03-16 | 371,500.00 | 372,000.00 | 361,000.00 | 361,500.00 | 355,723.70 | 30,652 |
| 2026-03-13 | 373,000.00 | 374,500.00 | 367,000.00 | 369,000.00 | 363,103.86 | 34,176 |
| 2026-03-12 | 394,000.00 | 395,000.00 | 373,500.00 | 374,000.00 | 368,023.97 | 92,878 |
| 2026-03-11 | 392,000.00 | 406,000.00 | 389,000.00 | 394,000.00 | 387,704.39 | 23,370 |
| 2026-03-10 | 396,500.00 | 397,000.00 | 385,500.00 | 387,500.00 | 381,308.26 | 19,088 |
| 2026-03-09 | 381,000.00 | 388,500.00 | 374,500.00 | 386,500.00 | 380,324.23 | 22,688 |
| 2026-03-06 | 392,000.00 | 396,000.00 | 390,000.00 | 394,500.00 | 388,196.40 | 18,460 |
| 2026-03-05 | 400,500.00 | 405,000.00 | 395,000.00 | 397,000.00 | 390,656.46 | 33,355 |
| 2026-03-04 | 406,500.00 | 408,000.00 | 386,000.00 | 387,000.00 | 380,816.25 | 58,972 |
| 2026-03-03 | 422,500.00 | 427,500.00 | 418,500.00 | 419,000.00 | 412,304.93 | 28,656 |
| 2026-02-27 | 435,500.00 | 436,000.00 | 425,000.00 | 430,000.00 | 423,129.16 | 26,326 |
| 2026-02-26 | 449,000.00 | 449,000.00 | 432,500.00 | 434,000.00 | 427,065.25 | 46,562 |
| 2026-02-25 | 454,000.00 | 454,000.00 | 446,500.00 | 448,500.00 | 441,333.56 | 33,947 |
| 2026-02-24 | 456,000.00 | 457,000.00 | 448,000.00 | 453,000.00 | 445,761.65 | 21,299 |
| 2026-02-23 | 444,500.00 | 459,500.00 | 444,500.00 | 457,500.00 | 450,189.75 | 40,930 |
| 2026-02-20 | 443,500.00 | 449,000.00 | 441,500.00 | 442,500.00 | 435,429.43 | 22,303 |
| 2026-02-19 | 447,000.00 | 447,000.00 | 438,500.00 | 446,500.00 | 439,365.51 | 34,216 |
| 2026-02-13 | 456,000.00 | 456,500.00 | 447,500.00 | 450,500.00 | 443,301.60 | 34,705 |
| 2026-02-12 | 444,000.00 | 455,000.00 | 441,500.00 | 452,500.00 | 445,269.64 | 49,090 |
| 2026-02-11 | 447,000.00 | 447,000.00 | 437,500.00 | 440,500.00 | 433,461.38 | 28,882 |
| 2026-02-10 | 432,500.00 | 447,500.00 | 428,500.00 | 441,500.00 | 434,445.41 | 57,710 |
| 2026-02-09 | 424,000.00 | 429,500.00 | 421,000.00 | 427,500.00 | 420,669.11 | 24,995 |
| 2026-02-06 | 419,000.00 | 421,500.00 | 411,500.00 | 420,000.00 | 413,288.95 | 26,726 |
| 2026-02-05 | 418,500.00 | 434,500.00 | 418,500.00 | 426,000.00 | 419,193.08 | 75,550 |
| 2026-02-04 | 411,500.00 | 419,000.00 | 411,500.00 | 418,500.00 | 411,812.92 | 28,028 |
| 2026-02-03 | 406,000.00 | 414,000.00 | 402,500.00 | 413,500.00 | 406,892.81 | 37,856 |
| 2026-02-02 | 409,500.00 | 409,500.00 | 401,000.00 | 404,000.00 | 397,544.61 | 34,683 |
| 2026-01-30 | 409,500.00 | 411,000.00 | 405,500.00 | 407,500.00 | 400,988.68 | 29,728 |
| 2026-01-29 | 408,500.00 | 410,500.00 | 403,000.00 | 409,500.00 | 402,956.72 | 41,558 |
| 2026-01-28 | 408,500.00 | 414,000.00 | 407,500.00 | 409,500.00 | 402,956.72 | 28,443 |
| 2026-01-27 | 408,500.00 | 410,500.00 | 406,000.00 | 408,000.00 | 401,480.69 | 26,392 |
| 2026-01-26 | 409,500.00 | 412,000.00 | 407,500.00 | 408,500.00 | 401,972.70 | 22,308 |
| 2026-01-23 | 411,000.00 | 412,000.00 | 406,500.00 | 412,000.00 | 405,416.78 | 29,066 |
| 2026-01-22 | 406,000.00 | 416,000.00 | 404,500.00 | 410,000.00 | 403,448.74 | 41,935 |
| 2026-01-21 | 413,500.00 | 413,500.00 | 403,000.00 | 406,000.00 | 399,512.65 | 37,586 |
| 2026-01-20 | 409,000.00 | 415,500.00 | 409,000.00 | 415,500.00 | 408,860.85 | 23,061 |
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.