Nongshim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 431,500.00 | 446,500.00 | 431,000.00 | 434,500.00 | 427,557.26 | 51,855 |
| 2025-10-22 | 430,000.00 | 431,000.00 | 425,000.00 | 431,000.00 | 424,113.18 | 26,375 |
| 2025-10-21 | 432,000.00 | 432,500.00 | 426,500.00 | 430,500.00 | 423,621.17 | 29,754 |
| 2025-10-20 | 431,500.00 | 434,000.00 | 424,500.00 | 432,000.00 | 425,097.20 | 29,986 |
| 2025-10-17 | 429,500.00 | 432,000.00 | 424,000.00 | 429,500.00 | 422,637.15 | 36,328 |
| 2025-10-16 | 432,000.00 | 432,000.00 | 423,500.00 | 427,000.00 | 420,177.10 | 48,968 |
| 2025-10-15 | 430,500.00 | 439,000.00 | 430,500.00 | 432,500.00 | 425,589.21 | 31,321 |
| 2025-10-14 | 442,500.00 | 443,000.00 | 427,000.00 | 429,000.00 | 422,145.14 | 51,137 |
| 2025-10-13 | 440,000.00 | 444,500.00 | 434,500.00 | 442,500.00 | 435,429.43 | 25,896 |
| 2025-10-10 | 450,000.00 | 451,000.00 | 440,000.00 | 446,000.00 | 438,873.50 | 37,140 |
| 2025-10-02 | 447,000.00 | 448,500.00 | 436,000.00 | 448,500.00 | 441,333.56 | 45,193 |
| 2025-10-01 | 430,000.00 | 453,000.00 | 429,500.00 | 445,500.00 | 438,381.49 | 77,335 |
| 2025-09-30 | 437,000.00 | 441,000.00 | 431,000.00 | 431,500.00 | 424,605.19 | 35,068 |
| 2025-09-29 | 440,500.00 | 444,000.00 | 433,000.00 | 438,500.00 | 431,493.34 | 36,414 |
| 2025-09-26 | 444,000.00 | 446,500.00 | 436,000.00 | 437,000.00 | 430,017.31 | 41,163 |
| 2025-09-25 | 452,500.00 | 452,500.00 | 442,500.00 | 444,000.00 | 436,905.46 | 38,377 |
| 2025-09-24 | 460,000.00 | 464,000.00 | 450,500.00 | 451,000.00 | 443,793.61 | 43,859 |
| 2025-09-23 | 462,000.00 | 462,500.00 | 454,000.00 | 455,500.00 | 448,221.70 | 39,241 |
| 2025-09-22 | 477,000.00 | 479,500.00 | 458,500.00 | 462,000.00 | 454,617.84 | 80,219 |
| 2025-09-19 | 478,000.00 | 481,500.00 | 473,500.00 | 477,000.00 | 469,378.16 | 44,910 |
| 2025-09-18 | 474,500.00 | 484,500.00 | 472,000.00 | 481,500.00 | 473,806.26 | 65,931 |
| 2025-09-17 | 501,000.00 | 506,000.00 | 467,500.00 | 473,500.00 | 465,934.09 | 147,056 |
| 2025-09-16 | 504,000.00 | 508,000.00 | 486,500.00 | 490,000.00 | 482,170.44 | 141,536 |
| 2025-09-15 | 515,000.00 | 525,000.00 | 500,000.00 | 511,000.00 | 502,834.89 | 169,120 |
| 2025-09-12 | 578,000.00 | 579,000.00 | 511,000.00 | 522,000.00 | 513,659.12 | 493,545 |
| 2025-09-11 | 414,000.00 | 488,000.00 | 413,000.00 | 488,000.00 | 480,202.40 | 278,339 |
| 2025-09-10 | 408,500.00 | 412,500.00 | 406,000.00 | 409,500.00 | 402,956.72 | 30,481 |
| 2025-09-09 | 411,000.00 | 412,000.00 | 405,000.00 | 408,000.00 | 401,480.69 | 27,743 |
| 2025-09-08 | 422,000.00 | 422,500.00 | 409,500.00 | 413,000.00 | 406,400.80 | 56,915 |
| 2025-09-05 | 425,000.00 | 427,000.00 | 421,000.00 | 424,000.00 | 417,225.03 | 27,583 |
| 2025-09-04 | 432,500.00 | 435,500.00 | 424,500.00 | 427,000.00 | 420,177.10 | 31,213 |
| 2025-09-03 | 427,000.00 | 429,000.00 | 421,500.00 | 426,500.00 | 419,685.09 | 43,470 |
| 2025-09-02 | 435,000.00 | 435,000.00 | 424,000.00 | 430,000.00 | 423,129.16 | 48,687 |
| 2025-09-01 | 426,000.00 | 434,500.00 | 417,000.00 | 428,500.00 | 421,653.13 | 85,281 |
| 2025-08-29 | 416,500.00 | 417,500.00 | 405,500.00 | 410,000.00 | 403,448.74 | 30,402 |
| 2025-08-28 | 408,000.00 | 427,000.00 | 405,500.00 | 412,500.00 | 405,908.79 | 85,159 |
| 2025-08-27 | 397,000.00 | 408,500.00 | 395,000.00 | 403,000.00 | 396,560.59 | 57,613 |
| 2025-08-26 | 391,000.00 | 397,500.00 | 390,500.00 | 393,000.00 | 386,720.37 | 32,688 |
| 2025-08-25 | 389,500.00 | 398,500.00 | 387,500.00 | 396,500.00 | 390,164.45 | 47,314 |
| 2025-08-22 | 393,500.00 | 396,000.00 | 381,000.00 | 384,000.00 | 377,864.18 | 34,588 |
| 2025-08-21 | 394,500.00 | 397,500.00 | 387,000.00 | 389,000.00 | 382,784.29 | 37,794 |
| 2025-08-20 | 364,500.00 | 387,000.00 | 358,500.00 | 386,500.00 | 380,324.23 | 78,433 |
| 2025-08-19 | 369,500.00 | 369,500.00 | 363,000.00 | 363,500.00 | 357,691.74 | 11,553 |
| 2025-08-18 | 374,500.00 | 375,000.00 | 366,000.00 | 366,500.00 | 360,643.81 | 49,689 |
| 2025-08-14 | 376,500.00 | 381,000.00 | 376,000.00 | 381,000.00 | 374,912.12 | 16,577 |
| 2025-08-13 | 381,000.00 | 381,500.00 | 375,000.00 | 376,000.00 | 369,992.01 | 20,259 |
| 2025-08-12 | 383,500.00 | 384,500.00 | 380,000.00 | 380,000.00 | 373,928.10 | 15,043 |
| 2025-08-11 | 384,500.00 | 387,000.00 | 380,500.00 | 383,500.00 | 377,372.17 | 20,171 |
| 2025-08-08 | 384,000.00 | 386,000.00 | 382,000.00 | 383,500.00 | 377,372.17 | 15,864 |
| 2025-08-07 | 383,500.00 | 385,000.00 | 380,000.00 | 384,500.00 | 378,356.19 | 16,937 |
| 2025-08-06 | 381,000.00 | 386,000.00 | 381,000.00 | 384,500.00 | 378,356.19 | 22,508 |
| 2025-08-05 | 387,000.00 | 388,000.00 | 380,000.00 | 382,000.00 | 375,896.14 | 20,915 |
| 2025-08-04 | 381,000.00 | 386,000.00 | 373,500.00 | 385,000.00 | 378,848.20 | 17,622 |
| 2025-08-01 | 384,000.00 | 387,000.00 | 377,500.00 | 383,000.00 | 376,880.16 | 27,265 |
| 2025-07-31 | 382,500.00 | 387,500.00 | 381,500.00 | 387,000.00 | 380,816.25 | 18,794 |
| 2025-07-30 | 383,500.00 | 383,500.00 | 381,000.00 | 382,000.00 | 375,896.14 | 23,022 |
| 2025-07-29 | 380,500.00 | 385,000.00 | 380,500.00 | 382,000.00 | 375,896.14 | 20,046 |
| 2025-07-28 | 389,000.00 | 390,000.00 | 381,500.00 | 382,500.00 | 376,388.15 | 23,126 |
| 2025-07-25 | 388,000.00 | 389,500.00 | 387,000.00 | 388,000.00 | 381,800.27 | 19,169 |
| 2025-07-24 | 400,500.00 | 400,500.00 | 387,000.00 | 388,000.00 | 381,800.27 | 78,172 |
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.