Nongshim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 407,000.00 | 407,000.00 | 396,000.00 | 398,000.00 | 391,640.48 | 32,588 |
| 2025-07-22 | 407,000.00 | 413,000.00 | 400,500.00 | 403,000.00 | 396,560.59 | 37,137 |
| 2025-07-21 | 410,500.00 | 410,500.00 | 403,500.00 | 405,000.00 | 398,528.63 | 18,085 |
| 2025-07-18 | 411,000.00 | 412,000.00 | 402,500.00 | 410,500.00 | 403,940.75 | 46,597 |
| 2025-07-17 | 416,000.00 | 416,000.00 | 406,500.00 | 410,500.00 | 403,940.75 | 21,690 |
| 2025-07-16 | 416,000.00 | 424,000.00 | 411,500.00 | 412,000.00 | 405,416.78 | 32,866 |
| 2025-07-15 | 425,000.00 | 428,500.00 | 414,500.00 | 417,500.00 | 410,828.89 | 39,689 |
| 2025-07-14 | 399,500.00 | 422,500.00 | 398,000.00 | 420,500.00 | 413,780.96 | 87,411 |
| 2025-07-11 | 400,000.00 | 403,000.00 | 397,500.00 | 400,500.00 | 394,100.53 | 16,285 |
| 2025-07-10 | 396,500.00 | 400,000.00 | 394,000.00 | 399,500.00 | 393,116.51 | 30,159 |
| 2025-07-09 | 396,000.00 | 397,500.00 | 394,000.00 | 395,500.00 | 389,180.43 | 24,630 |
| 2025-07-08 | 403,500.00 | 403,500.00 | 393,500.00 | 394,500.00 | 388,196.40 | 55,388 |
| 2025-07-07 | 400,000.00 | 407,000.00 | 397,000.00 | 405,000.00 | 398,528.63 | 40,644 |
| 2025-07-04 | 405,000.00 | 405,000.00 | 395,500.00 | 395,500.00 | 389,180.43 | 23,193 |
| 2025-07-03 | 406,000.00 | 406,000.00 | 400,500.00 | 404,500.00 | 398,036.62 | 25,113 |
| 2025-07-02 | 399,000.00 | 406,500.00 | 397,000.00 | 404,500.00 | 398,036.62 | 48,670 |
| 2025-07-01 | 394,000.00 | 401,500.00 | 393,500.00 | 398,000.00 | 391,640.48 | 38,364 |
| 2025-06-30 | 393,000.00 | 394,500.00 | 391,000.00 | 393,000.00 | 386,720.37 | 22,609 |
| 2025-06-27 | 393,500.00 | 394,000.00 | 390,000.00 | 392,500.00 | 386,228.36 | 16,334 |
| 2025-06-26 | 397,000.00 | 397,000.00 | 390,000.00 | 392,500.00 | 386,228.36 | 22,549 |
| 2025-06-25 | 399,000.00 | 403,000.00 | 395,500.00 | 396,000.00 | 389,672.44 | 28,946 |
| 2025-06-24 | 399,500.00 | 403,000.00 | 396,500.00 | 399,000.00 | 392,624.50 | 35,947 |
| 2025-06-23 | 393,000.00 | 399,000.00 | 390,500.00 | 397,000.00 | 390,656.46 | 40,596 |
| 2025-06-20 | 390,500.00 | 396,000.00 | 390,500.00 | 394,500.00 | 388,196.40 | 23,272 |
| 2025-06-19 | 393,000.00 | 396,500.00 | 390,000.00 | 392,000.00 | 385,736.35 | 24,648 |
| 2025-06-18 | 392,000.00 | 395,000.00 | 389,500.00 | 389,500.00 | 383,276.30 | 27,971 |
| 2025-06-17 | 397,500.00 | 398,000.00 | 391,000.00 | 395,500.00 | 389,180.43 | 27,965 |
| 2025-06-16 | 389,000.00 | 397,000.00 | 389,000.00 | 396,500.00 | 390,164.45 | 37,998 |
| 2025-06-13 | 397,500.00 | 398,500.00 | 388,500.00 | 392,000.00 | 385,736.35 | 37,357 |
| 2025-06-12 | 400,500.00 | 400,500.00 | 396,000.00 | 397,500.00 | 391,148.47 | 46,237 |
| 2025-06-11 | 400,500.00 | 402,000.00 | 396,500.00 | 400,500.00 | 394,100.53 | 51,514 |
| 2025-06-10 | 404,000.00 | 404,500.00 | 397,000.00 | 398,000.00 | 391,640.48 | 72,309 |
| 2025-06-09 | 423,000.00 | 424,500.00 | 396,500.00 | 401,000.00 | 394,592.54 | 122,665 |
| 2025-06-05 | 420,000.00 | 423,000.00 | 415,500.00 | 420,500.00 | 413,780.96 | 22,410 |
| 2025-06-04 | 409,000.00 | 422,000.00 | 407,500.00 | 418,000.00 | 411,320.91 | 40,227 |
| 2025-06-02 | 424,000.00 | 424,000.00 | 405,000.00 | 406,000.00 | 399,512.65 | 49,203 |
| 2025-05-30 | 419,500.00 | 428,000.00 | 419,500.00 | 424,000.00 | 417,225.03 | 28,970 |
| 2025-05-29 | 420,000.00 | 420,500.00 | 414,000.00 | 420,000.00 | 413,288.95 | 18,190 |
| 2025-05-28 | 419,000.00 | 423,000.00 | 415,000.00 | 416,000.00 | 409,352.86 | 23,346 |
| 2025-05-27 | 422,000.00 | 429,000.00 | 418,000.00 | 420,500.00 | 413,780.96 | 17,411 |
| 2025-05-26 | 436,000.00 | 436,000.00 | 415,000.00 | 425,500.00 | 418,701.07 | 26,913 |
| 2025-05-23 | 427,000.00 | 432,500.00 | 424,500.00 | 431,000.00 | 424,113.18 | 28,337 |
| 2025-05-22 | 428,000.00 | 436,500.00 | 419,000.00 | 423,000.00 | 416,241.01 | 42,423 |
| 2025-05-21 | 429,500.00 | 430,000.00 | 418,000.00 | 427,000.00 | 420,177.10 | 21,896 |
| 2025-05-20 | 443,000.00 | 443,000.00 | 425,500.00 | 427,500.00 | 420,669.11 | 42,535 |
| 2025-05-19 | 447,500.00 | 453,000.00 | 435,500.00 | 437,000.00 | 430,017.31 | 29,688 |
| 2025-05-16 | 425,000.00 | 463,500.00 | 425,000.00 | 454,000.00 | 446,745.67 | 141,729 |
| 2025-05-15 | 418,500.00 | 429,000.00 | 414,500.00 | 415,000.00 | 408,368.84 | 21,539 |
| 2025-05-14 | 408,000.00 | 428,500.00 | 395,000.00 | 422,000.00 | 415,256.99 | 44,421 |
| 2025-05-13 | 407,000.00 | 412,000.00 | 404,500.00 | 408,500.00 | 401,972.70 | 19,820 |
| 2025-05-12 | 429,500.00 | 429,500.00 | 407,000.00 | 411,500.00 | 404,924.77 | 30,071 |
| 2025-05-09 | 410,500.00 | 426,250.00 | 408,000.00 | 424,000.00 | 417,225.03 | 35,903 |
| 2025-05-08 | 409,000.00 | 416,000.00 | 406,000.00 | 412,000.00 | 405,416.78 | 27,081 |
| 2025-05-07 | 411,000.00 | 415,000.00 | 404,000.00 | 408,500.00 | 401,972.70 | 30,341 |
| 2025-05-02 | 405,000.00 | 406,500.00 | 397,000.00 | 405,000.00 | 398,528.63 | 14,129 |
| 2025-04-30 | 405,500.00 | 414,500.00 | 400,500.00 | 403,000.00 | 396,560.59 | 22,486 |
| 2025-04-29 | 398,000.00 | 409,500.00 | 394,000.00 | 405,500.00 | 399,020.64 | 20,753 |
| 2025-04-28 | 393,500.00 | 394,500.00 | 389,500.00 | 394,000.00 | 387,704.39 | 16,705 |
| 2025-04-25 | 396,000.00 | 399,000.00 | 392,000.00 | 394,500.00 | 388,196.40 | 16,616 |
| 2025-04-24 | 399,500.00 | 400,000.00 | 391,500.00 | 394,000.00 | 387,704.39 | 20,548 |
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.