Nongshim Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 87,700.00 | 88,400.00 | 86,900.00 | 88,400.00 | 88,400.00 | 1,790 |
| 2026-10-16 | 87,000.00 | 89,400.00 | 86,000.00 | 88,300.00 | 88,300.00 | 3,323 |
| 2026-10-15 | 88,900.00 | 88,900.00 | 86,000.00 | 86,100.00 | 86,100.00 | 3,931 |
| 2026-10-14 | 89,000.00 | 89,500.00 | 86,000.00 | 88,600.00 | 88,600.00 | 11,322 |
| 2026-10-13 | 88,700.00 | 89,300.00 | 86,800.00 | 88,800.00 | 88,800.00 | 3,012 |
| 2026-10-12 | 88,500.00 | 89,300.00 | 88,000.00 | 89,100.00 | 89,100.00 | 2,702 |
| 2026-10-08 | 89,600.00 | 89,600.00 | 88,100.00 | 88,100.00 | 88,100.00 | 1,674 |
| 2026-10-07 | 88,800.00 | 89,200.00 | 88,300.00 | 88,800.00 | 88,800.00 | 830 |
| 2026-10-06 | 89,300.00 | 89,300.00 | 88,300.00 | 88,900.00 | 88,900.00 | 1,664 |
| 2026-10-02 | 89,100.00 | 89,700.00 | 88,700.00 | 89,100.00 | 89,100.00 | 737 |
| 2026-10-01 | 89,500.00 | 89,900.00 | 89,000.00 | 89,200.00 | 89,200.00 | 714 |
| 2026-09-30 | 89,700.00 | 89,900.00 | 89,000.00 | 89,400.00 | 89,400.00 | 1,219 |
| 2026-09-29 | 90,000.00 | 90,100.00 | 88,900.00 | 89,200.00 | 89,200.00 | 2,492 |
| 2026-09-28 | 90,600.00 | 90,700.00 | 89,200.00 | 90,100.00 | 90,100.00 | 1,593 |
| 2026-09-23 | 89,800.00 | 90,000.00 | 89,500.00 | 90,000.00 | 90,000.00 | 1,001 |
| 2026-09-22 | 90,300.00 | 90,300.00 | 89,400.00 | 89,700.00 | 89,700.00 | 1,662 |
| 2026-09-21 | 90,600.00 | 90,600.00 | 89,000.00 | 89,500.00 | 89,500.00 | 2,791 |
| 2026-09-18 | 90,500.00 | 91,100.00 | 90,100.00 | 90,300.00 | 90,300.00 | 608 |
| 2026-09-17 | 91,200.00 | 91,200.00 | 89,700.00 | 90,500.00 | 90,500.00 | 1,143 |
| 2026-09-16 | 91,200.00 | 91,200.00 | 89,700.00 | 90,500.00 | 90,500.00 | 1,789 |
| 2026-09-15 | 92,300.00 | 92,400.00 | 90,700.00 | 91,300.00 | 91,300.00 | 2,487 |
| 2026-09-14 | 93,700.00 | 93,700.00 | 92,300.00 | 92,800.00 | 92,800.00 | 1,962 |
| 2026-09-11 | 93,100.00 | 93,800.00 | 92,300.00 | 93,800.00 | 93,800.00 | 1,872 |
| 2026-09-10 | 93,300.00 | 93,500.00 | 91,700.00 | 93,500.00 | 93,500.00 | 1,569 |
| 2026-09-09 | 92,900.00 | 93,200.00 | 92,000.00 | 93,200.00 | 93,200.00 | 1,873 |
| 2026-09-08 | 93,500.00 | 93,500.00 | 92,500.00 | 93,200.00 | 93,200.00 | 1,248 |
| 2026-09-07 | 94,100.00 | 94,100.00 | 92,500.00 | 93,500.00 | 93,500.00 | 3,712 |
| 2026-09-04 | 94,500.00 | 94,500.00 | 93,400.00 | 94,200.00 | 94,200.00 | 1,781 |
| 2026-09-03 | 94,300.00 | 94,800.00 | 93,100.00 | 94,500.00 | 94,500.00 | 3,755 |
| 2026-09-02 | 94,300.00 | 94,300.00 | 93,000.00 | 94,200.00 | 94,200.00 | 1,399 |
| 2026-09-01 | 94,700.00 | 95,500.00 | 93,900.00 | 95,000.00 | 95,000.00 | 2,964 |
| 2026-08-31 | 95,000.00 | 95,500.00 | 93,800.00 | 95,400.00 | 95,400.00 | 6,712 |
| 2026-08-28 | 93,300.00 | 95,200.00 | 93,000.00 | 95,100.00 | 95,100.00 | 2,368 |
| 2026-08-27 | 95,300.00 | 95,600.00 | 93,200.00 | 94,200.00 | 94,200.00 | 3,546 |
| 2026-08-26 | 95,300.00 | 95,500.00 | 94,500.00 | 95,400.00 | 95,400.00 | 2,644 |
| 2026-08-25 | 94,800.00 | 95,400.00 | 93,700.00 | 95,300.00 | 95,300.00 | 3,242 |
| 2026-08-24 | 93,700.00 | 94,800.00 | 91,700.00 | 94,800.00 | 94,800.00 | 4,914 |
| 2026-08-21 | 93,900.00 | 93,900.00 | 91,500.00 | 93,700.00 | 93,700.00 | 2,141 |
| 2026-08-20 | 92,900.00 | 94,300.00 | 92,500.00 | 93,900.00 | 93,900.00 | 3,835 |
| 2026-08-19 | 92,000.00 | 93,500.00 | 91,000.00 | 92,900.00 | 92,900.00 | 4,238 |
| 2026-08-18 | 93,600.00 | 94,100.00 | 92,200.00 | 93,000.00 | 93,000.00 | 10,029 |
| 2026-08-14 | 89,600.00 | 93,800.00 | 89,600.00 | 93,000.00 | 93,000.00 | 11,961 |
| 2026-08-13 | 90,500.00 | 90,900.00 | 88,700.00 | 89,500.00 | 89,500.00 | 3,807 |
| 2026-08-12 | 90,400.00 | 91,200.00 | 90,200.00 | 90,800.00 | 90,800.00 | 3,155 |
| 2026-08-11 | 91,000.00 | 92,000.00 | 90,300.00 | 91,000.00 | 91,000.00 | 6,072 |
| 2026-08-10 | 91,000.00 | 91,900.00 | 90,700.00 | 91,200.00 | 91,200.00 | 3,406 |
| 2026-08-07 | 88,500.00 | 90,800.00 | 88,000.00 | 90,800.00 | 90,800.00 | 4,000 |
| 2026-08-06 | 88,100.00 | 88,600.00 | 87,400.00 | 88,500.00 | 88,500.00 | 5,113 |
| 2026-08-05 | 88,700.00 | 89,300.00 | 87,300.00 | 88,300.00 | 88,300.00 | 8,669 |
| 2026-08-04 | 88,100.00 | 89,500.00 | 87,900.00 | 89,500.00 | 89,500.00 | 2,952 |
| 2026-08-03 | 89,600.00 | 90,800.00 | 88,800.00 | 89,600.00 | 89,600.00 | 4,540 |
| 2026-07-31 | 87,400.00 | 89,600.00 | 86,500.00 | 89,600.00 | 89,600.00 | 4,296 |
| 2026-07-30 | 86,200.00 | 89,100.00 | 86,000.00 | 87,800.00 | 87,800.00 | 10,003 |
| 2026-07-29 | 88,700.00 | 91,100.00 | 85,000.00 | 87,200.00 | 87,200.00 | 13,695 |
| 2026-07-28 | 90,900.00 | 90,900.00 | 87,900.00 | 88,700.00 | 88,700.00 | 4,980 |
| 2026-07-27 | 90,700.00 | 92,100.00 | 90,700.00 | 91,500.00 | 91,500.00 | 5,122 |
| 2026-07-24 | 90,500.00 | 92,000.00 | 89,900.00 | 90,700.00 | 90,700.00 | 3,500 |
| 2026-07-23 | 88,400.00 | 90,600.00 | 88,000.00 | 90,500.00 | 90,500.00 | 3,137 |
| 2026-07-22 | 87,000.00 | 89,700.00 | 87,000.00 | 88,700.00 | 88,700.00 | 3,443 |
| 2026-07-21 | 88,600.00 | 88,700.00 | 87,000.00 | 87,400.00 | 87,400.00 | 2,959 |
Page 1 of 21 · 1,231 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 3,000.0000 KRW |
| 2024-12-27 | 2,500.0000 KRW |
| 2023-12-27 | 2,500.0000 KRW |
| 2022-12-28 | 2,500.0000 KRW |
| 2021-12-29 | 2,000.0000 KRW |
| 2020-12-29 | 2,000.0000 KRW |
| 2019-12-27 | 2,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.