Nongshim Holdi historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	62,500.00	63,700.00	62,300.00	63,400.00	59,087.19	2,863
2024-01-26	62,400.00	63,000.00	62,200.00	62,500.00	58,248.42	1,591
2024-01-25	62,500.00	62,600.00	61,800.00	62,400.00	58,155.22	2,102
2024-01-24	61,500.00	62,300.00	61,500.00	62,200.00	57,968.82	1,214
2024-01-23	62,200.00	62,400.00	61,800.00	61,800.00	57,596.03	2,013
2024-01-22	61,500.00	62,100.00	61,500.00	62,100.00	57,875.63	904
2024-01-19	62,500.00	62,500.00	61,500.00	61,500.00	57,316.44	1,886
2024-01-18	62,300.00	62,300.00	61,500.00	61,900.00	57,689.23	2,387
2024-01-17	62,600.00	62,600.00	61,700.00	62,000.00	57,782.43	4,201
2024-01-16	63,000.00	63,200.00	62,400.00	62,600.00	58,341.61	3,438
2024-01-15	63,500.00	63,500.00	62,900.00	63,000.00	58,714.40	329
2024-01-12	63,500.00	63,500.00	62,800.00	63,000.00	58,714.40	1,876
2024-01-11	63,500.00	63,900.00	62,500.00	63,300.00	58,994.00	7,744
2024-01-10	63,900.00	63,900.00	63,100.00	63,200.00	58,900.80	7,134
2024-01-09	64,100.00	64,100.00	63,200.00	63,400.00	59,087.19	4,004
2024-01-08	64,100.00	64,900.00	63,600.00	64,100.00	59,739.58	5,455
2024-01-05	64,000.00	64,200.00	63,400.00	63,400.00	59,087.19	4,585
2024-01-04	64,400.00	64,400.00	63,800.00	64,100.00	59,739.58	3,790
2024-01-03	64,700.00	64,700.00	64,000.00	64,400.00	60,019.17	4,969
2024-01-02	64,900.00	65,100.00	64,500.00	64,700.00	60,298.76	4,522
2023-12-28	64,700.00	65,000.00	64,400.00	64,800.00	60,391.96	5,003
2023-12-27	65,300.00	65,300.00	64,100.00	64,700.00	60,298.76	6,399
2023-12-26	66,600.00	66,700.00	66,100.00	66,500.00	59,646.38	33,085
2023-12-22	66,200.00	66,800.00	65,900.00	66,400.00	59,556.69	4,233
2023-12-21	66,700.00	66,800.00	66,000.00	66,000.00	59,197.91	4,661
2023-12-20	66,300.00	66,800.00	66,200.00	66,800.00	59,915.46	3,869
2023-12-19	66,000.00	66,700.00	66,000.00	66,300.00	59,466.99	4,856
2023-12-18	65,900.00	66,200.00	65,800.00	66,100.00	59,287.60	3,734
2023-12-15	66,000.00	66,200.00	65,700.00	65,900.00	59,108.22	2,912
2023-12-14	66,200.00	66,400.00	65,900.00	66,100.00	59,287.60	2,902
2023-12-13	66,200.00	66,600.00	65,800.00	66,300.00	59,466.99	3,613
2023-12-12	66,100.00	66,400.00	66,000.00	66,100.00	59,287.60	2,979
2023-12-11	66,000.00	66,300.00	65,700.00	66,200.00	59,377.30	2,598
2023-12-08	65,900.00	66,200.00	65,800.00	66,000.00	59,197.91	2,335
2023-12-07	66,100.00	66,200.00	65,500.00	65,900.00	59,108.22	3,126
2023-12-06	65,900.00	66,400.00	65,600.00	66,100.00	59,287.60	2,228
2023-12-05	65,700.00	66,400.00	65,300.00	65,900.00	59,108.22	5,298
2023-12-04	65,200.00	65,800.00	65,000.00	65,600.00	58,839.13	4,164
2023-12-01	65,100.00	65,400.00	64,800.00	65,200.00	58,480.36	1,142
2023-11-30	65,500.00	65,500.00	64,800.00	65,100.00	58,390.67	4,428
2023-11-29	65,600.00	65,600.00	64,900.00	65,300.00	58,570.05	4,237
2023-11-28	65,200.00	65,500.00	65,000.00	65,500.00	58,749.44	2,611
2023-11-27	65,800.00	65,800.00	64,900.00	65,200.00	58,480.36	4,600
2023-11-24	66,000.00	66,400.00	65,000.00	65,800.00	59,018.52	8,151
2023-11-23	65,300.00	66,000.00	65,000.00	65,900.00	59,108.22	4,971
2023-11-22	64,900.00	65,500.00	64,900.00	65,100.00	58,390.67	3,299
2023-11-21	64,800.00	65,500.00	64,800.00	65,300.00	58,570.05	5,143
2023-11-20	65,200.00	65,200.00	64,500.00	65,000.00	58,300.97	11,070
2023-11-17	65,000.00	65,200.00	64,500.00	64,900.00	58,211.28	4,778
2023-11-16	65,700.00	65,800.00	64,700.00	64,800.00	58,121.58	8,276
2023-11-15	66,000.00	66,200.00	65,100.00	65,500.00	58,749.44	9,291
2023-11-14	65,800.00	65,800.00	65,000.00	65,500.00	58,749.44	4,084
2023-11-13	66,000.00	66,200.00	65,000.00	65,600.00	58,839.13	4,651
2023-11-10	66,100.00	66,100.00	65,400.00	65,700.00	58,928.83	2,644
2023-11-09	65,100.00	66,300.00	65,100.00	65,900.00	59,108.22	2,222
2023-11-08	65,500.00	66,000.00	64,900.00	65,200.00	58,480.36	2,901
2023-11-07	65,900.00	65,900.00	64,600.00	65,500.00	58,749.44	3,454
2023-11-06	66,700.00	66,700.00	64,800.00	65,600.00	58,839.13	5,714
2023-11-03	65,500.00	65,700.00	64,800.00	65,200.00	58,480.36	1,562
2023-11-02	66,000.00	66,000.00	65,100.00	65,200.00	58,480.36	2,781

← NewerPage 12 of 21 · 1,228 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.