Nongshim Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 70,500.00 | 70,500.00 | 69,500.00 | 69,900.00 | 65,145.03 | 6,404 |
| 2024-07-24 | 70,200.00 | 71,300.00 | 69,800.00 | 70,600.00 | 65,797.41 | 7,542 |
| 2024-07-23 | 70,000.00 | 71,000.00 | 69,500.00 | 70,300.00 | 65,517.82 | 6,658 |
| 2024-07-22 | 71,300.00 | 71,300.00 | 69,800.00 | 70,000.00 | 65,238.23 | 2,912 |
| 2024-07-19 | 70,500.00 | 71,000.00 | 69,800.00 | 71,000.00 | 66,170.20 | 2,455 |
| 2024-07-18 | 70,500.00 | 71,000.00 | 69,800.00 | 70,500.00 | 65,704.21 | 2,659 |
| 2024-07-17 | 70,300.00 | 70,900.00 | 70,100.00 | 70,500.00 | 65,704.21 | 2,950 |
| 2024-07-16 | 71,400.00 | 72,000.00 | 69,800.00 | 70,400.00 | 65,611.02 | 16,172 |
| 2024-07-15 | 71,500.00 | 72,100.00 | 70,600.00 | 71,200.00 | 66,356.60 | 6,601 |
| 2024-07-12 | 72,000.00 | 72,100.00 | 70,500.00 | 71,000.00 | 66,170.20 | 6,551 |
| 2024-07-11 | 71,000.00 | 72,100.00 | 70,300.00 | 72,000.00 | 67,102.18 | 5,869 |
| 2024-07-10 | 71,400.00 | 71,400.00 | 69,500.00 | 70,700.00 | 65,890.61 | 14,627 |
| 2024-07-09 | 72,000.00 | 72,300.00 | 70,700.00 | 71,400.00 | 66,542.99 | 10,277 |
| 2024-07-08 | 72,300.00 | 73,100.00 | 71,700.00 | 72,000.00 | 67,102.18 | 6,140 |
| 2024-07-05 | 72,900.00 | 73,000.00 | 71,400.00 | 72,300.00 | 67,381.77 | 7,609 |
| 2024-07-04 | 72,500.00 | 72,800.00 | 71,600.00 | 72,800.00 | 67,847.76 | 6,255 |
| 2024-07-03 | 73,800.00 | 74,500.00 | 71,800.00 | 72,400.00 | 67,474.97 | 10,461 |
| 2024-07-02 | 74,800.00 | 75,400.00 | 73,400.00 | 73,800.00 | 68,779.73 | 9,532 |
| 2024-07-01 | 77,300.00 | 77,300.00 | 74,300.00 | 75,400.00 | 70,270.89 | 8,375 |
| 2024-06-28 | 75,900.00 | 77,000.00 | 75,200.00 | 76,600.00 | 71,389.26 | 5,364 |
| 2024-06-27 | 76,200.00 | 77,000.00 | 75,300.00 | 75,900.00 | 70,736.88 | 4,837 |
| 2024-06-26 | 76,900.00 | 77,400.00 | 75,900.00 | 77,000.00 | 71,762.05 | 4,749 |
| 2024-06-25 | 77,300.00 | 77,600.00 | 76,300.00 | 77,000.00 | 71,762.05 | 3,449 |
| 2024-06-24 | 77,900.00 | 78,100.00 | 75,600.00 | 77,300.00 | 72,041.64 | 7,125 |
| 2024-06-21 | 76,200.00 | 78,100.00 | 75,800.00 | 77,800.00 | 72,507.63 | 10,075 |
| 2024-06-20 | 77,500.00 | 78,400.00 | 76,300.00 | 76,800.00 | 71,575.65 | 13,367 |
| 2024-06-19 | 79,000.00 | 79,800.00 | 76,000.00 | 77,200.00 | 71,948.44 | 15,532 |
| 2024-06-18 | 80,300.00 | 80,600.00 | 78,300.00 | 79,800.00 | 74,371.58 | 13,606 |
| 2024-06-17 | 80,000.00 | 85,400.00 | 80,000.00 | 80,200.00 | 74,744.37 | 49,740 |
| 2024-06-14 | 75,700.00 | 80,700.00 | 75,700.00 | 79,000.00 | 73,626.00 | 42,527 |
| 2024-06-13 | 75,900.00 | 77,600.00 | 75,200.00 | 75,700.00 | 70,550.48 | 14,331 |
| 2024-06-12 | 74,200.00 | 75,500.00 | 73,700.00 | 75,200.00 | 70,084.50 | 10,830 |
| 2024-06-11 | 75,600.00 | 76,800.00 | 73,800.00 | 74,000.00 | 68,966.13 | 14,006 |
| 2024-06-10 | 72,900.00 | 76,100.00 | 72,200.00 | 75,600.00 | 70,457.29 | 26,714 |
| 2024-06-07 | 72,300.00 | 73,800.00 | 71,800.00 | 73,300.00 | 68,313.74 | 8,688 |
| 2024-06-05 | 71,800.00 | 73,000.00 | 71,200.00 | 72,300.00 | 67,381.77 | 6,918 |
| 2024-06-04 | 72,900.00 | 72,900.00 | 71,300.00 | 71,500.00 | 66,636.19 | 7,578 |
| 2024-06-03 | 72,000.00 | 72,700.00 | 71,000.00 | 72,700.00 | 67,754.56 | 8,580 |
| 2024-05-31 | 72,200.00 | 72,200.00 | 70,400.00 | 71,000.00 | 66,170.20 | 3,702 |
| 2024-05-30 | 72,300.00 | 72,900.00 | 70,700.00 | 70,700.00 | 65,890.61 | 7,097 |
| 2024-05-29 | 71,600.00 | 72,700.00 | 70,500.00 | 72,000.00 | 67,102.18 | 27,422 |
| 2024-05-28 | 69,800.00 | 71,000.00 | 69,300.00 | 70,500.00 | 65,704.21 | 8,003 |
| 2024-05-27 | 70,000.00 | 70,000.00 | 69,100.00 | 69,500.00 | 64,772.24 | 3,714 |
| 2024-05-24 | 68,900.00 | 69,900.00 | 68,400.00 | 69,600.00 | 64,865.44 | 3,759 |
| 2024-05-23 | 68,800.00 | 70,000.00 | 68,500.00 | 68,900.00 | 64,213.05 | 5,822 |
| 2024-05-22 | 69,200.00 | 69,300.00 | 68,100.00 | 69,000.00 | 64,306.25 | 4,526 |
| 2024-05-21 | 70,200.00 | 71,200.00 | 68,300.00 | 69,000.00 | 64,306.25 | 9,665 |
| 2024-05-20 | 69,800.00 | 71,200.00 | 69,200.00 | 70,400.00 | 65,611.02 | 15,405 |
| 2024-05-17 | 68,400.00 | 69,900.00 | 68,300.00 | 69,200.00 | 64,492.65 | 14,848 |
| 2024-05-16 | 68,200.00 | 68,200.00 | 67,400.00 | 67,700.00 | 63,094.69 | 3,482 |
| 2024-05-14 | 68,000.00 | 68,200.00 | 67,100.00 | 68,000.00 | 63,374.28 | 4,391 |
| 2024-05-13 | 66,900.00 | 68,400.00 | 66,900.00 | 68,000.00 | 63,374.28 | 10,773 |
| 2024-05-10 | 67,000.00 | 67,200.00 | 66,500.00 | 66,500.00 | 61,976.32 | 3,774 |
| 2024-05-09 | 67,000.00 | 67,100.00 | 66,100.00 | 67,000.00 | 62,442.30 | 2,416 |
| 2024-05-08 | 67,000.00 | 67,100.00 | 66,800.00 | 67,100.00 | 62,535.50 | 1,211 |
| 2024-05-07 | 67,000.00 | 67,200.00 | 66,100.00 | 67,200.00 | 62,628.70 | 3,335 |
| 2024-05-03 | 66,900.00 | 66,900.00 | 66,300.00 | 66,600.00 | 62,069.51 | 1,126 |
| 2024-05-02 | 66,500.00 | 66,900.00 | 66,500.00 | 66,700.00 | 62,162.71 | 2,789 |
| 2024-04-30 | 66,600.00 | 66,800.00 | 66,100.00 | 66,600.00 | 62,069.51 | 3,709 |
| 2024-04-29 | 65,900.00 | 66,900.00 | 65,900.00 | 66,600.00 | 62,069.51 | 2,759 |
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.