Nongshim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 406,500.00 | 406,500.00 | 396,500.00 | 397,500.00 | 391,148.47 | 20,940 |
| 2025-04-22 | 407,000.00 | 410,500.00 | 403,000.00 | 404,000.00 | 397,544.61 | 12,637 |
| 2025-04-21 | 413,500.00 | 415,500.00 | 403,000.00 | 407,000.00 | 400,496.67 | 15,713 |
| 2025-04-18 | 410,000.00 | 411,500.00 | 405,000.00 | 406,500.00 | 400,004.66 | 13,818 |
| 2025-04-17 | 414,500.00 | 416,500.00 | 406,000.00 | 410,000.00 | 403,448.74 | 19,084 |
| 2025-04-16 | 392,500.00 | 416,500.00 | 390,000.00 | 410,000.00 | 403,448.74 | 51,833 |
| 2025-04-15 | 388,000.00 | 391,000.00 | 385,500.00 | 391,000.00 | 384,752.33 | 20,212 |
| 2025-04-14 | 389,000.00 | 390,500.00 | 384,000.00 | 388,500.00 | 382,292.28 | 14,174 |
| 2025-04-11 | 379,000.00 | 388,000.00 | 378,500.00 | 387,000.00 | 380,816.25 | 22,027 |
| 2025-04-10 | 385,500.00 | 387,500.00 | 375,500.00 | 385,500.00 | 379,340.21 | 25,736 |
| 2025-04-09 | 388,000.00 | 389,500.00 | 371,500.00 | 373,500.00 | 367,531.96 | 27,819 |
| 2025-04-08 | 400,000.00 | 401,000.00 | 388,500.00 | 391,500.00 | 385,244.34 | 13,702 |
| 2025-04-07 | 387,500.00 | 399,000.00 | 377,000.00 | 395,000.00 | 388,688.42 | 39,659 |
| 2025-04-04 | 403,500.00 | 404,500.00 | 393,000.00 | 401,000.00 | 394,592.54 | 26,134 |
| 2025-04-03 | 398,500.00 | 406,500.00 | 393,000.00 | 406,000.00 | 399,512.65 | 22,170 |
| 2025-04-02 | 406,000.00 | 419,000.00 | 404,500.00 | 405,500.00 | 399,020.64 | 31,256 |
| 2025-04-01 | 408,500.00 | 412,000.00 | 404,500.00 | 406,000.00 | 399,512.65 | 19,409 |
| 2025-03-31 | 411,500.00 | 411,500.00 | 399,000.00 | 404,500.00 | 398,036.62 | 27,385 |
| 2025-03-28 | 417,000.00 | 417,000.00 | 406,000.00 | 411,500.00 | 404,924.77 | 18,058 |
| 2025-03-27 | 405,000.00 | 418,000.00 | 399,000.00 | 411,000.00 | 404,432.76 | 24,780 |
| 2025-03-26 | 415,000.00 | 419,000.00 | 402,000.00 | 405,000.00 | 398,528.63 | 26,811 |
| 2025-03-25 | 415,500.00 | 424,000.00 | 408,500.00 | 412,500.00 | 405,908.79 | 33,219 |
| 2025-03-24 | 435,000.00 | 435,000.00 | 418,500.00 | 421,000.00 | 414,272.97 | 26,031 |
| 2025-03-21 | 423,000.00 | 432,000.00 | 417,500.00 | 428,000.00 | 421,161.12 | 43,196 |
| 2025-03-20 | 428,000.00 | 444,000.00 | 420,000.00 | 426,500.00 | 419,685.09 | 66,675 |
| 2025-03-19 | 402,000.00 | 431,000.00 | 399,500.00 | 422,000.00 | 415,256.99 | 76,199 |
| 2025-03-18 | 389,000.00 | 400,000.00 | 389,000.00 | 400,000.00 | 393,608.52 | 30,628 |
| 2025-03-17 | 387,000.00 | 389,000.00 | 383,500.00 | 389,000.00 | 382,784.29 | 23,571 |
| 2025-03-14 | 382,500.00 | 384,500.00 | 375,500.00 | 383,000.00 | 376,880.16 | 27,777 |
| 2025-03-13 | 397,000.00 | 397,500.00 | 375,000.00 | 382,000.00 | 375,896.14 | 67,119 |
| 2025-03-12 | 388,000.00 | 394,000.00 | 386,000.00 | 391,000.00 | 384,752.33 | 25,411 |
| 2025-03-11 | 385,500.00 | 401,500.00 | 376,500.00 | 388,000.00 | 381,800.27 | 72,626 |
| 2025-03-10 | 394,000.00 | 394,500.00 | 385,000.00 | 386,500.00 | 380,324.23 | 33,916 |
| 2025-03-07 | 392,000.00 | 408,000.00 | 387,000.00 | 394,000.00 | 387,704.39 | 107,708 |
| 2025-03-06 | 358,500.00 | 394,000.00 | 353,500.00 | 389,500.00 | 383,276.30 | 139,000 |
| 2025-03-05 | 340,500.00 | 355,000.00 | 340,500.00 | 352,000.00 | 346,375.50 | 34,631 |
| 2025-03-04 | 341,000.00 | 343,500.00 | 338,500.00 | 339,500.00 | 334,075.23 | 13,182 |
| 2025-02-28 | 349,500.00 | 349,500.00 | 340,500.00 | 341,000.00 | 335,551.27 | 21,926 |
| 2025-02-27 | 350,000.00 | 354,500.00 | 349,000.00 | 351,500.00 | 345,883.49 | 16,451 |
| 2025-02-26 | 350,500.00 | 351,000.00 | 345,500.00 | 349,000.00 | 343,423.44 | 10,539 |
| 2025-02-25 | 352,500.00 | 352,500.00 | 347,500.00 | 349,000.00 | 343,423.44 | 11,937 |
| 2025-02-24 | 349,000.00 | 356,500.00 | 345,000.00 | 353,500.00 | 347,851.53 | 17,091 |
| 2025-02-21 | 352,000.00 | 352,000.00 | 345,500.00 | 350,000.00 | 344,407.46 | 24,202 |
| 2025-02-20 | 350,500.00 | 356,500.00 | 350,500.00 | 351,000.00 | 345,391.48 | 14,695 |
| 2025-02-19 | 348,000.00 | 354,500.00 | 347,000.00 | 352,000.00 | 346,375.50 | 17,253 |
| 2025-02-18 | 354,000.00 | 359,000.00 | 346,000.00 | 348,500.00 | 342,931.42 | 31,519 |
| 2025-02-17 | 352,500.00 | 356,000.00 | 348,500.00 | 352,000.00 | 346,375.50 | 21,049 |
| 2025-02-14 | 340,500.00 | 353,000.00 | 339,500.00 | 350,000.00 | 344,407.46 | 36,699 |
| 2025-02-13 | 344,500.00 | 345,000.00 | 337,000.00 | 339,000.00 | 333,583.22 | 55,030 |
| 2025-02-12 | 349,000.00 | 353,500.00 | 345,000.00 | 349,000.00 | 343,423.44 | 9,832 |
| 2025-02-11 | 350,000.00 | 352,000.00 | 344,000.00 | 348,000.00 | 342,439.41 | 15,222 |
| 2025-02-10 | 350,000.00 | 356,500.00 | 345,000.00 | 350,000.00 | 344,407.46 | 12,890 |
| 2025-02-07 | 358,500.00 | 360,500.00 | 352,000.00 | 352,500.00 | 346,867.51 | 16,635 |
| 2025-02-06 | 355,000.00 | 365,000.00 | 352,000.00 | 360,000.00 | 354,247.67 | 39,939 |
| 2025-02-05 | 351,000.00 | 357,000.00 | 350,000.00 | 353,000.00 | 347,359.52 | 17,638 |
| 2025-02-04 | 356,500.00 | 357,000.00 | 348,000.00 | 351,500.00 | 345,883.49 | 23,873 |
| 2025-02-03 | 344,500.00 | 360,000.00 | 343,500.00 | 356,000.00 | 350,311.58 | 46,908 |
| 2025-01-31 | 352,000.00 | 353,000.00 | 344,000.00 | 349,000.00 | 343,423.44 | 17,009 |
| 2025-01-24 | 339,500.00 | 351,000.00 | 339,000.00 | 349,000.00 | 343,423.44 | 59,574 |
| 2025-01-23 | 336,500.00 | 336,500.00 | 331,000.00 | 334,000.00 | 328,663.12 | 16,964 |
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.