Nongshim historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 365,500.00 | 365,500.00 | 356,000.00 | 358,000.00 | 347,644.37 | 12,335 |
| 2024-10-24 | 362,500.00 | 367,000.00 | 360,500.00 | 363,500.00 | 352,985.27 | 12,049 |
| 2024-10-23 | 367,000.00 | 367,500.00 | 361,000.00 | 361,000.00 | 350,557.59 | 15,380 |
| 2024-10-22 | 370,000.00 | 371,500.00 | 360,000.00 | 366,000.00 | 355,412.96 | 24,829 |
| 2024-10-21 | 372,000.00 | 376,000.00 | 368,500.00 | 373,000.00 | 362,210.47 | 9,255 |
| 2024-10-18 | 376,500.00 | 378,500.00 | 369,000.00 | 372,000.00 | 361,239.40 | 18,396 |
| 2024-10-17 | 382,500.00 | 382,500.00 | 375,500.00 | 376,500.00 | 365,609.23 | 9,303 |
| 2024-10-16 | 383,500.00 | 387,000.00 | 380,500.00 | 380,500.00 | 369,493.53 | 8,738 |
| 2024-10-15 | 391,000.00 | 391,000.00 | 382,500.00 | 385,500.00 | 374,348.89 | 14,094 |
| 2024-10-14 | 387,000.00 | 392,000.00 | 380,500.00 | 387,500.00 | 376,291.04 | 16,576 |
| 2024-10-11 | 384,000.00 | 387,000.00 | 378,500.00 | 382,000.00 | 370,950.14 | 18,280 |
| 2024-10-10 | 367,500.00 | 382,000.00 | 366,500.00 | 382,000.00 | 370,950.14 | 34,899 |
| 2024-10-08 | 378,500.00 | 379,000.00 | 365,000.00 | 365,500.00 | 354,927.42 | 31,539 |
| 2024-10-07 | 376,000.00 | 384,000.00 | 370,500.00 | 381,000.00 | 369,979.06 | 13,924 |
| 2024-10-04 | 378,500.00 | 380,500.00 | 372,000.00 | 375,000.00 | 364,152.62 | 18,365 |
| 2024-10-02 | 380,000.00 | 384,500.00 | 376,000.00 | 378,500.00 | 367,551.38 | 18,560 |
| 2024-09-30 | 395,000.00 | 398,500.00 | 385,000.00 | 385,000.00 | 373,863.36 | 15,313 |
| 2024-09-27 | 388,500.00 | 401,000.00 | 386,000.00 | 393,000.00 | 381,631.95 | 29,167 |
| 2024-09-26 | 377,500.00 | 393,500.00 | 377,000.00 | 390,000.00 | 378,718.73 | 34,846 |
| 2024-09-25 | 385,000.00 | 385,000.00 | 376,000.00 | 376,500.00 | 365,609.23 | 20,875 |
| 2024-09-24 | 386,000.00 | 388,000.00 | 380,500.00 | 382,500.00 | 371,435.67 | 17,833 |
| 2024-09-23 | 384,000.00 | 393,000.00 | 384,000.00 | 387,000.00 | 375,805.50 | 19,416 |
| 2024-09-20 | 387,000.00 | 389,000.00 | 381,000.00 | 382,000.00 | 370,950.14 | 15,539 |
| 2024-09-19 | 389,500.00 | 390,000.00 | 379,000.00 | 386,500.00 | 375,319.97 | 17,462 |
| 2024-09-13 | 388,500.00 | 391,000.00 | 383,000.00 | 386,500.00 | 375,319.97 | 8,632 |
| 2024-09-12 | 384,000.00 | 388,500.00 | 382,000.00 | 387,000.00 | 375,805.50 | 25,360 |
| 2024-09-11 | 384,500.00 | 388,000.00 | 378,000.00 | 382,500.00 | 371,435.67 | 16,775 |
| 2024-09-10 | 380,500.00 | 387,000.00 | 374,000.00 | 380,000.00 | 369,007.99 | 17,239 |
| 2024-09-09 | 366,000.00 | 379,000.00 | 360,500.00 | 378,500.00 | 367,551.38 | 22,005 |
| 2024-09-06 | 376,000.00 | 380,000.00 | 366,500.00 | 369,500.00 | 358,811.72 | 32,822 |
| 2024-09-05 | 380,000.00 | 384,000.00 | 374,500.00 | 377,500.00 | 366,580.31 | 16,224 |
| 2024-09-04 | 381,000.00 | 384,000.00 | 377,000.00 | 379,500.00 | 368,522.45 | 21,195 |
| 2024-09-03 | 388,000.00 | 392,500.00 | 385,000.00 | 388,000.00 | 376,776.58 | 14,003 |
| 2024-09-02 | 393,500.00 | 396,000.00 | 385,500.00 | 387,000.00 | 375,805.50 | 16,528 |
| 2024-08-30 | 384,500.00 | 392,000.00 | 383,000.00 | 386,000.00 | 374,834.43 | 17,068 |
| 2024-08-29 | 389,000.00 | 390,000.00 | 381,500.00 | 382,500.00 | 371,435.67 | 14,134 |
| 2024-08-28 | 389,500.00 | 393,500.00 | 388,500.00 | 389,000.00 | 377,747.65 | 18,538 |
| 2024-08-27 | 394,500.00 | 397,000.00 | 389,000.00 | 389,500.00 | 378,233.19 | 20,853 |
| 2024-08-26 | 397,000.00 | 397,500.00 | 385,000.00 | 394,500.00 | 383,088.56 | 33,319 |
| 2024-08-23 | 404,500.00 | 404,500.00 | 395,000.00 | 396,000.00 | 384,545.17 | 27,749 |
| 2024-08-22 | 405,000.00 | 408,000.00 | 401,000.00 | 405,000.00 | 393,284.83 | 10,887 |
| 2024-08-21 | 409,000.00 | 413,500.00 | 404,000.00 | 405,000.00 | 393,284.83 | 24,075 |
| 2024-08-20 | 399,500.00 | 410,500.00 | 399,500.00 | 407,500.00 | 395,712.51 | 27,672 |
| 2024-08-19 | 410,000.00 | 410,000.00 | 400,000.00 | 403,000.00 | 391,342.68 | 32,632 |
| 2024-08-16 | 427,000.00 | 427,000.00 | 404,000.00 | 409,000.00 | 397,169.13 | 80,983 |
| 2024-08-14 | 439,500.00 | 446,000.00 | 431,000.00 | 435,000.00 | 422,417.04 | 24,013 |
| 2024-08-13 | 424,000.00 | 439,000.00 | 423,500.00 | 437,500.00 | 424,844.72 | 27,503 |
| 2024-08-12 | 445,000.00 | 445,000.00 | 421,500.00 | 426,000.00 | 413,677.38 | 38,986 |
| 2024-08-09 | 454,000.00 | 456,500.00 | 440,000.00 | 440,000.00 | 427,272.41 | 35,588 |
| 2024-08-08 | 444,000.00 | 451,500.00 | 432,500.00 | 451,500.00 | 438,439.76 | 26,000 |
| 2024-08-07 | 440,000.00 | 452,500.00 | 437,000.00 | 444,000.00 | 431,156.70 | 16,309 |
| 2024-08-06 | 457,000.00 | 461,000.00 | 435,000.00 | 442,000.00 | 429,214.56 | 53,031 |
| 2024-08-05 | 455,000.00 | 458,500.00 | 433,000.00 | 444,000.00 | 431,156.70 | 43,042 |
| 2024-08-02 | 477,000.00 | 477,000.00 | 462,500.00 | 464,000.00 | 450,578.18 | 21,095 |
| 2024-08-01 | 476,000.00 | 486,500.00 | 470,000.00 | 478,500.00 | 464,658.74 | 17,983 |
| 2024-07-31 | 466,500.00 | 493,500.00 | 464,000.00 | 482,500.00 | 468,543.04 | 39,172 |
| 2024-07-30 | 469,000.00 | 485,500.00 | 468,000.00 | 470,000.00 | 456,404.62 | 29,258 |
| 2024-07-29 | 452,000.00 | 475,000.00 | 449,000.00 | 468,000.00 | 454,462.47 | 34,686 |
| 2024-07-26 | 467,500.00 | 469,000.00 | 451,000.00 | 455,000.00 | 441,838.51 | 24,701 |
| 2024-07-25 | 475,500.00 | 482,500.00 | 460,000.00 | 463,000.00 | 449,607.10 | 23,069 |
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.