Nongshim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 342,500.00 | 343,000.00 | 335,000.00 | 336,000.00 | 330,631.16 | 29,307 |
| 2025-01-21 | 345,500.00 | 346,000.00 | 339,500.00 | 341,000.00 | 335,551.27 | 18,260 |
| 2025-01-20 | 342,500.00 | 347,500.00 | 341,500.00 | 344,000.00 | 338,503.33 | 22,500 |
| 2025-01-17 | 346,000.00 | 349,500.00 | 340,000.00 | 341,000.00 | 335,551.27 | 42,089 |
| 2025-01-16 | 347,500.00 | 348,500.00 | 342,500.00 | 344,500.00 | 338,995.34 | 21,821 |
| 2025-01-15 | 350,000.00 | 350,000.00 | 344,000.00 | 345,000.00 | 339,487.35 | 21,960 |
| 2025-01-14 | 365,000.00 | 365,000.00 | 346,500.00 | 348,500.00 | 342,931.42 | 53,500 |
| 2025-01-13 | 365,500.00 | 370,000.00 | 360,000.00 | 363,000.00 | 357,199.73 | 22,410 |
| 2025-01-10 | 371,000.00 | 371,500.00 | 363,000.00 | 368,500.00 | 362,611.85 | 16,123 |
| 2025-01-09 | 362,000.00 | 371,500.00 | 358,500.00 | 371,500.00 | 365,563.91 | 33,798 |
| 2025-01-08 | 365,000.00 | 365,500.00 | 359,000.00 | 360,000.00 | 354,247.67 | 22,201 |
| 2025-01-07 | 367,500.00 | 371,000.00 | 362,000.00 | 365,500.00 | 359,659.79 | 26,353 |
| 2025-01-06 | 380,000.00 | 381,500.00 | 364,000.00 | 366,000.00 | 360,151.80 | 38,233 |
| 2025-01-03 | 383,500.00 | 385,000.00 | 376,500.00 | 381,000.00 | 374,912.12 | 17,071 |
| 2025-01-02 | 380,500.00 | 388,500.00 | 376,000.00 | 381,500.00 | 375,404.13 | 31,376 |
| 2024-12-30 | 387,000.00 | 387,000.00 | 370,500.00 | 374,000.00 | 368,023.97 | 25,572 |
| 2024-12-27 | 381,500.00 | 387,500.00 | 378,500.00 | 383,500.00 | 377,372.17 | 18,749 |
| 2024-12-26 | 387,500.00 | 388,000.00 | 377,000.00 | 380,000.00 | 369,007.99 | 15,954 |
| 2024-12-24 | 387,000.00 | 389,000.00 | 382,000.00 | 385,500.00 | 374,348.89 | 8,022 |
| 2024-12-23 | 383,000.00 | 389,500.00 | 378,000.00 | 386,000.00 | 374,834.43 | 8,872 |
| 2024-12-20 | 393,500.00 | 393,500.00 | 379,500.00 | 381,000.00 | 369,979.06 | 21,549 |
| 2024-12-19 | 372,000.00 | 396,500.00 | 371,500.00 | 391,500.00 | 380,175.34 | 66,647 |
| 2024-12-18 | 376,000.00 | 378,500.00 | 372,000.00 | 377,500.00 | 366,580.31 | 20,636 |
| 2024-12-17 | 373,000.00 | 379,000.00 | 367,500.00 | 375,000.00 | 364,152.62 | 31,893 |
| 2024-12-16 | 374,000.00 | 374,500.00 | 363,500.00 | 370,500.00 | 359,782.79 | 23,978 |
| 2024-12-13 | 360,000.00 | 372,500.00 | 358,000.00 | 369,500.00 | 358,811.72 | 37,634 |
| 2024-12-12 | 353,500.00 | 359,500.00 | 349,500.00 | 353,500.00 | 343,274.54 | 28,687 |
| 2024-12-11 | 344,500.00 | 355,000.00 | 343,500.00 | 349,500.00 | 339,390.24 | 17,102 |
| 2024-12-10 | 330,000.00 | 347,500.00 | 330,000.00 | 345,000.00 | 335,020.41 | 29,769 |
| 2024-12-09 | 337,000.00 | 337,000.00 | 324,000.00 | 327,500.00 | 318,026.62 | 26,175 |
| 2024-12-06 | 340,000.00 | 345,500.00 | 334,000.00 | 338,500.00 | 328,708.43 | 19,975 |
| 2024-12-05 | 341,500.00 | 346,000.00 | 338,000.00 | 340,000.00 | 330,165.04 | 17,910 |
| 2024-12-04 | 334,500.00 | 349,000.00 | 333,000.00 | 343,000.00 | 333,078.26 | 41,685 |
| 2024-12-03 | 335,500.00 | 342,000.00 | 331,500.00 | 338,500.00 | 328,708.43 | 32,122 |
| 2024-12-02 | 346,500.00 | 346,500.00 | 332,500.00 | 334,000.00 | 324,338.60 | 24,159 |
| 2024-11-29 | 347,000.00 | 347,500.00 | 339,500.00 | 344,000.00 | 334,049.34 | 11,235 |
| 2024-11-28 | 348,000.00 | 349,500.00 | 344,500.00 | 348,000.00 | 337,933.63 | 5,579 |
| 2024-11-27 | 341,000.00 | 349,000.00 | 337,500.00 | 345,000.00 | 335,020.41 | 14,190 |
| 2024-11-26 | 336,500.00 | 342,000.00 | 334,500.00 | 341,000.00 | 331,136.12 | 14,872 |
| 2024-11-25 | 340,000.00 | 344,000.00 | 338,500.00 | 341,000.00 | 331,136.12 | 10,940 |
| 2024-11-22 | 344,500.00 | 344,500.00 | 335,500.00 | 338,000.00 | 328,222.90 | 16,231 |
| 2024-11-21 | 345,000.00 | 346,000.00 | 340,000.00 | 341,000.00 | 331,136.12 | 8,262 |
| 2024-11-20 | 337,500.00 | 349,500.00 | 337,500.00 | 343,000.00 | 333,078.26 | 15,638 |
| 2024-11-19 | 339,000.00 | 346,000.00 | 334,500.00 | 340,500.00 | 330,650.58 | 9,057 |
| 2024-11-18 | 326,500.00 | 340,500.00 | 322,500.00 | 339,000.00 | 329,193.97 | 32,058 |
| 2024-11-15 | 361,500.00 | 361,500.00 | 317,000.00 | 326,000.00 | 316,570.01 | 79,477 |
| 2024-11-14 | 357,000.00 | 362,000.00 | 355,000.00 | 362,000.00 | 351,528.66 | 20,188 |
| 2024-11-13 | 345,500.00 | 357,500.00 | 345,500.00 | 356,000.00 | 345,702.22 | 17,607 |
| 2024-11-12 | 353,500.00 | 354,000.00 | 347,000.00 | 350,500.00 | 340,361.32 | 12,901 |
| 2024-11-11 | 364,000.00 | 366,500.00 | 352,000.00 | 353,000.00 | 342,789.00 | 16,947 |
| 2024-11-08 | 367,500.00 | 368,500.00 | 362,500.00 | 364,500.00 | 353,956.35 | 8,558 |
| 2024-11-07 | 369,000.00 | 370,000.00 | 360,500.00 | 364,500.00 | 353,956.35 | 14,023 |
| 2024-11-06 | 375,000.00 | 380,500.00 | 370,000.00 | 371,000.00 | 360,268.33 | 15,367 |
| 2024-11-05 | 382,000.00 | 382,500.00 | 371,500.00 | 373,500.00 | 362,696.01 | 17,489 |
| 2024-11-04 | 368,500.00 | 385,000.00 | 368,500.00 | 384,500.00 | 373,377.82 | 25,407 |
| 2024-11-01 | 373,000.00 | 375,500.00 | 366,000.00 | 368,000.00 | 357,355.11 | 12,717 |
| 2024-10-31 | 361,500.00 | 374,500.00 | 359,000.00 | 374,500.00 | 363,667.08 | 25,681 |
| 2024-10-30 | 360,000.00 | 364,500.00 | 360,000.00 | 362,000.00 | 351,528.66 | 10,338 |
| 2024-10-29 | 362,000.00 | 362,000.00 | 357,000.00 | 362,000.00 | 351,528.66 | 6,734 |
| 2024-10-28 | 358,000.00 | 363,000.00 | 357,500.00 | 362,000.00 | 351,528.66 | 8,444 |
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.