Nongshim Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 66,200.00 | 66,500.00 | 65,600.00 | 66,400.00 | 61,883.12 | 2,619 |
| 2024-04-25 | 65,800.00 | 66,300.00 | 65,500.00 | 66,200.00 | 61,696.72 | 1,789 |
| 2024-04-24 | 66,300.00 | 66,300.00 | 65,200.00 | 65,800.00 | 61,323.93 | 2,095 |
| 2024-04-23 | 65,500.00 | 66,000.00 | 65,200.00 | 66,000.00 | 61,510.33 | 1,301 |
| 2024-04-22 | 64,100.00 | 65,600.00 | 64,100.00 | 65,600.00 | 61,137.54 | 2,086 |
| 2024-04-19 | 64,100.00 | 64,200.00 | 63,400.00 | 64,100.00 | 59,739.58 | 3,032 |
| 2024-04-18 | 64,500.00 | 64,500.00 | 63,800.00 | 63,900.00 | 59,553.18 | 3,921 |
| 2024-04-17 | 64,400.00 | 64,400.00 | 63,800.00 | 64,400.00 | 60,019.17 | 2,185 |
| 2024-04-16 | 64,900.00 | 64,900.00 | 64,100.00 | 64,400.00 | 60,019.17 | 1,820 |
| 2024-04-15 | 64,000.00 | 64,900.00 | 64,000.00 | 64,900.00 | 60,485.16 | 2,366 |
| 2024-04-12 | 64,900.00 | 65,200.00 | 64,200.00 | 64,500.00 | 60,112.37 | 3,633 |
| 2024-04-11 | 65,000.00 | 65,600.00 | 64,300.00 | 65,000.00 | 60,578.35 | 3,387 |
| 2024-04-09 | 65,900.00 | 65,900.00 | 65,300.00 | 65,400.00 | 60,951.14 | 1,724 |
| 2024-04-08 | 66,100.00 | 66,100.00 | 65,500.00 | 65,800.00 | 61,323.93 | 2,449 |
| 2024-04-05 | 65,700.00 | 66,300.00 | 65,600.00 | 66,100.00 | 61,603.53 | 1,587 |
| 2024-04-04 | 66,500.00 | 66,500.00 | 65,700.00 | 66,200.00 | 61,696.72 | 2,421 |
| 2024-04-03 | 66,600.00 | 66,700.00 | 65,900.00 | 66,100.00 | 61,603.53 | 4,894 |
| 2024-04-02 | 67,100.00 | 67,400.00 | 66,300.00 | 67,000.00 | 62,442.30 | 2,177 |
| 2024-04-01 | 66,400.00 | 67,400.00 | 66,400.00 | 67,100.00 | 62,535.50 | 4,747 |
| 2024-03-29 | 67,300.00 | 67,400.00 | 66,600.00 | 66,800.00 | 62,255.91 | 3,763 |
| 2024-03-28 | 68,600.00 | 69,000.00 | 67,000.00 | 67,200.00 | 62,628.70 | 10,429 |
| 2024-03-27 | 69,000.00 | 69,400.00 | 68,400.00 | 68,600.00 | 63,933.46 | 3,310 |
| 2024-03-26 | 69,500.00 | 69,500.00 | 68,800.00 | 69,200.00 | 64,492.65 | 5,567 |
| 2024-03-25 | 69,800.00 | 69,800.00 | 68,800.00 | 68,900.00 | 64,213.05 | 6,724 |
| 2024-03-22 | 68,100.00 | 69,100.00 | 68,000.00 | 69,000.00 | 64,306.25 | 3,330 |
| 2024-03-21 | 67,800.00 | 68,400.00 | 67,500.00 | 68,100.00 | 63,467.48 | 2,618 |
| 2024-03-20 | 68,400.00 | 68,400.00 | 67,400.00 | 67,800.00 | 63,187.88 | 3,181 |
| 2024-03-19 | 68,000.00 | 68,000.00 | 67,300.00 | 67,900.00 | 63,281.08 | 1,122 |
| 2024-03-18 | 68,700.00 | 68,700.00 | 67,500.00 | 67,700.00 | 63,094.69 | 2,513 |
| 2024-03-15 | 67,900.00 | 68,800.00 | 67,700.00 | 68,200.00 | 63,560.67 | 4,935 |
| 2024-03-14 | 67,700.00 | 67,800.00 | 67,400.00 | 67,500.00 | 62,908.29 | 2,909 |
| 2024-03-13 | 67,700.00 | 67,700.00 | 66,900.00 | 67,500.00 | 62,908.29 | 2,160 |
| 2024-03-12 | 67,800.00 | 67,800.00 | 67,100.00 | 67,500.00 | 62,908.29 | 1,327 |
| 2024-03-11 | 67,800.00 | 67,900.00 | 67,200.00 | 67,800.00 | 63,187.88 | 4,104 |
| 2024-03-08 | 68,000.00 | 68,100.00 | 67,600.00 | 67,800.00 | 63,187.88 | 2,422 |
| 2024-03-07 | 67,800.00 | 67,800.00 | 67,000.00 | 67,800.00 | 63,187.88 | 2,859 |
| 2024-03-06 | 67,400.00 | 68,500.00 | 67,300.00 | 67,900.00 | 63,281.08 | 4,804 |
| 2024-03-05 | 67,300.00 | 68,100.00 | 67,000.00 | 67,400.00 | 62,815.09 | 2,870 |
| 2024-03-04 | 67,000.00 | 68,100.00 | 66,700.00 | 67,400.00 | 62,815.09 | 7,557 |
| 2024-02-29 | 67,000.00 | 68,000.00 | 66,400.00 | 67,000.00 | 62,442.30 | 6,307 |
| 2024-02-28 | 66,100.00 | 66,900.00 | 65,800.00 | 66,800.00 | 62,255.91 | 4,150 |
| 2024-02-27 | 66,800.00 | 67,200.00 | 65,600.00 | 66,000.00 | 61,510.33 | 4,915 |
| 2024-02-26 | 68,400.00 | 68,500.00 | 66,300.00 | 66,600.00 | 62,069.51 | 4,957 |
| 2024-02-23 | 66,800.00 | 69,000.00 | 66,500.00 | 68,000.00 | 63,374.28 | 5,461 |
| 2024-02-22 | 67,800.00 | 67,800.00 | 65,700.00 | 66,800.00 | 62,255.91 | 12,095 |
| 2024-02-21 | 68,600.00 | 68,600.00 | 66,400.00 | 66,900.00 | 62,349.11 | 15,435 |
| 2024-02-20 | 69,800.00 | 69,800.00 | 67,900.00 | 68,300.00 | 63,653.87 | 13,454 |
| 2024-02-19 | 67,400.00 | 69,900.00 | 67,300.00 | 69,800.00 | 65,051.83 | 11,582 |
| 2024-02-16 | 67,700.00 | 67,700.00 | 66,500.00 | 67,100.00 | 62,535.50 | 2,958 |
| 2024-02-15 | 67,300.00 | 68,300.00 | 66,700.00 | 67,100.00 | 62,535.50 | 5,211 |
| 2024-02-14 | 67,700.00 | 68,200.00 | 67,300.00 | 68,000.00 | 63,374.28 | 2,289 |
| 2024-02-13 | 68,800.00 | 68,900.00 | 67,400.00 | 67,700.00 | 63,094.69 | 6,723 |
| 2024-02-08 | 68,700.00 | 69,600.00 | 67,800.00 | 68,500.00 | 63,840.27 | 9,549 |
| 2024-02-07 | 67,800.00 | 68,300.00 | 66,800.00 | 67,900.00 | 63,281.08 | 5,653 |
| 2024-02-06 | 68,100.00 | 68,800.00 | 67,000.00 | 67,000.00 | 62,442.30 | 5,150 |
| 2024-02-05 | 68,700.00 | 68,800.00 | 67,000.00 | 68,100.00 | 63,467.48 | 11,551 |
| 2024-02-02 | 67,000.00 | 69,200.00 | 66,500.00 | 68,500.00 | 63,840.27 | 16,472 |
| 2024-02-01 | 64,600.00 | 66,900.00 | 64,600.00 | 66,600.00 | 62,069.51 | 17,186 |
| 2024-01-31 | 64,400.00 | 65,200.00 | 63,800.00 | 64,500.00 | 60,112.37 | 5,084 |
| 2024-01-30 | 63,300.00 | 65,800.00 | 63,300.00 | 64,400.00 | 60,019.17 | 14,052 |
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.