Nongshim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 409,000.00 | 415,500.00 | 409,000.00 | 415,500.00 | 408,860.85 | 23,061 |
| 2026-01-19 | 409,000.00 | 413,000.00 | 407,500.00 | 412,000.00 | 405,416.78 | 27,974 |
| 2026-01-16 | 415,000.00 | 417,500.00 | 411,500.00 | 412,500.00 | 405,908.79 | 23,716 |
| 2026-01-15 | 417,000.00 | 419,000.00 | 412,000.00 | 415,000.00 | 408,368.84 | 32,620 |
| 2026-01-14 | 416,000.00 | 419,500.00 | 413,500.00 | 417,000.00 | 410,336.88 | 28,159 |
| 2026-01-13 | 410,500.00 | 413,500.00 | 407,000.00 | 413,500.00 | 406,892.81 | 23,493 |
| 2026-01-12 | 408,000.00 | 410,500.00 | 404,000.00 | 409,000.00 | 402,464.71 | 19,780 |
| 2026-01-09 | 405,000.00 | 409,500.00 | 405,000.00 | 406,500.00 | 400,004.66 | 17,977 |
| 2026-01-08 | 415,500.00 | 416,000.00 | 400,500.00 | 405,500.00 | 399,020.64 | 62,338 |
| 2026-01-07 | 422,500.00 | 423,500.00 | 407,500.00 | 414,500.00 | 407,876.83 | 47,590 |
| 2026-01-06 | 427,500.00 | 428,000.00 | 419,000.00 | 420,000.00 | 413,288.95 | 59,617 |
| 2026-01-05 | 429,500.00 | 431,000.00 | 425,000.00 | 427,500.00 | 420,669.11 | 22,562 |
| 2026-01-02 | 432,000.00 | 434,500.00 | 428,500.00 | 428,500.00 | 421,653.13 | 18,185 |
| 2025-12-30 | 432,500.00 | 434,000.00 | 429,000.00 | 432,500.00 | 425,589.21 | 8,794 |
| 2025-12-29 | 432,500.00 | 435,000.00 | 428,500.00 | 434,000.00 | 427,065.25 | 15,141 |
| 2025-12-26 | 445,500.00 | 448,000.00 | 432,000.00 | 433,000.00 | 426,081.23 | 24,685 |
| 2025-12-24 | 435,000.00 | 454,000.00 | 433,500.00 | 444,500.00 | 437,397.47 | 51,873 |
| 2025-12-23 | 435,000.00 | 439,500.00 | 432,000.00 | 433,500.00 | 426,573.24 | 15,959 |
| 2025-12-22 | 433,500.00 | 435,500.00 | 429,500.00 | 435,000.00 | 428,049.27 | 18,772 |
| 2025-12-19 | 431,000.00 | 431,000.00 | 426,500.00 | 431,000.00 | 424,113.18 | 12,659 |
| 2025-12-18 | 426,000.00 | 430,500.00 | 424,000.00 | 430,000.00 | 423,129.16 | 21,426 |
| 2025-12-17 | 430,000.00 | 431,000.00 | 427,000.00 | 429,000.00 | 422,145.14 | 17,202 |
| 2025-12-16 | 431,000.00 | 434,000.00 | 425,500.00 | 428,000.00 | 421,161.12 | 26,563 |
| 2025-12-15 | 431,000.00 | 442,000.00 | 429,000.00 | 430,500.00 | 423,621.17 | 36,851 |
| 2025-12-12 | 432,000.00 | 436,000.00 | 429,500.00 | 430,000.00 | 423,129.16 | 18,740 |
| 2025-12-11 | 437,000.00 | 437,000.00 | 428,750.00 | 430,500.00 | 423,621.17 | 23,509 |
| 2025-12-10 | 437,000.00 | 437,500.00 | 432,000.00 | 435,000.00 | 428,049.27 | 13,735 |
| 2025-12-09 | 433,000.00 | 437,000.00 | 431,000.00 | 435,500.00 | 428,541.28 | 18,439 |
| 2025-12-08 | 431,500.00 | 437,000.00 | 428,500.00 | 431,000.00 | 424,113.18 | 29,794 |
| 2025-12-05 | 432,000.00 | 434,000.00 | 428,500.00 | 431,500.00 | 424,605.19 | 17,917 |
| 2025-12-04 | 433,500.00 | 433,500.00 | 426,500.00 | 431,000.00 | 424,113.18 | 37,585 |
| 2025-12-03 | 435,000.00 | 436,000.00 | 430,500.00 | 434,500.00 | 427,557.26 | 18,781 |
| 2025-12-02 | 433,000.00 | 435,500.00 | 428,500.00 | 435,000.00 | 428,049.27 | 25,242 |
| 2025-12-01 | 450,000.00 | 450,000.00 | 429,500.00 | 436,000.00 | 429,033.29 | 36,309 |
| 2025-11-28 | 448,000.00 | 452,000.00 | 445,000.00 | 447,000.00 | 439,857.52 | 15,310 |
| 2025-11-27 | 449,000.00 | 452,500.00 | 444,000.00 | 447,000.00 | 439,857.52 | 18,587 |
| 2025-11-26 | 445,500.00 | 448,500.00 | 440,000.00 | 447,500.00 | 440,349.53 | 27,507 |
| 2025-11-25 | 456,500.00 | 456,500.00 | 439,000.00 | 441,500.00 | 434,445.41 | 32,510 |
| 2025-11-24 | 469,000.00 | 469,500.00 | 453,000.00 | 454,000.00 | 446,745.67 | 33,838 |
| 2025-11-21 | 465,500.00 | 470,500.00 | 461,000.00 | 464,500.00 | 457,077.90 | 33,157 |
| 2025-11-20 | 463,000.00 | 478,500.00 | 459,000.00 | 472,000.00 | 464,458.06 | 58,049 |
| 2025-11-19 | 463,000.00 | 480,500.00 | 457,000.00 | 469,000.00 | 461,505.99 | 117,361 |
| 2025-11-18 | 458,500.00 | 470,500.00 | 457,000.00 | 461,000.00 | 453,633.82 | 68,994 |
| 2025-11-17 | 440,500.00 | 474,000.00 | 439,500.00 | 462,000.00 | 454,617.84 | 204,581 |
| 2025-11-14 | 429,500.00 | 431,500.00 | 422,000.00 | 422,500.00 | 415,749.00 | 23,313 |
| 2025-11-13 | 429,500.00 | 434,000.00 | 425,500.00 | 434,000.00 | 427,065.25 | 29,495 |
| 2025-11-12 | 427,000.00 | 432,500.00 | 424,500.00 | 431,500.00 | 424,605.19 | 15,877 |
| 2025-11-11 | 434,000.00 | 436,000.00 | 423,500.00 | 426,500.00 | 419,685.09 | 25,063 |
| 2025-11-10 | 426,000.00 | 436,000.00 | 424,500.00 | 434,500.00 | 427,557.26 | 22,364 |
| 2025-11-07 | 427,000.00 | 427,000.00 | 421,000.00 | 424,000.00 | 417,225.03 | 21,591 |
| 2025-11-06 | 439,000.00 | 441,000.00 | 427,500.00 | 428,500.00 | 421,653.13 | 25,339 |
| 2025-11-05 | 443,000.00 | 443,000.00 | 422,500.00 | 435,000.00 | 428,049.27 | 42,379 |
| 2025-11-04 | 428,500.00 | 447,000.00 | 428,000.00 | 443,000.00 | 435,921.44 | 56,325 |
| 2025-11-03 | 433,500.00 | 435,500.00 | 429,000.00 | 430,000.00 | 423,129.16 | 29,136 |
| 2025-10-31 | 432,500.00 | 436,500.00 | 430,000.00 | 436,000.00 | 429,033.29 | 32,362 |
| 2025-10-30 | 433,000.00 | 436,500.00 | 430,500.00 | 431,500.00 | 424,605.19 | 22,011 |
| 2025-10-29 | 441,000.00 | 441,500.00 | 431,500.00 | 434,500.00 | 427,557.26 | 29,561 |
| 2025-10-28 | 434,000.00 | 441,000.00 | 432,500.00 | 439,000.00 | 431,985.35 | 33,827 |
| 2025-10-27 | 429,000.00 | 435,000.00 | 420,000.00 | 433,000.00 | 426,081.23 | 29,209 |
| 2025-10-24 | 436,000.00 | 436,000.00 | 428,000.00 | 429,000.00 | 422,145.14 | 28,172 |
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.