Nongshim Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	65,000.00	66,100.00	65,000.00	65,700.00	58,928.83	10,703
2023-10-31	65,300.00	65,600.00	64,700.00	65,500.00	58,749.44	5,888
2023-10-30	64,500.00	65,400.00	64,500.00	65,200.00	58,480.36	4,918
2023-10-27	64,600.00	65,000.00	64,000.00	64,700.00	58,031.89	9,321
2023-10-26	64,300.00	64,300.00	63,600.00	64,100.00	57,493.73	1,772
2023-10-25	64,300.00	64,700.00	64,100.00	64,300.00	57,673.12	513
2023-10-24	64,300.00	64,300.00	63,200.00	64,300.00	57,673.12	5,689
2023-10-23	63,900.00	64,000.00	63,200.00	63,900.00	57,314.34	2,326
2023-10-20	63,800.00	63,900.00	63,000.00	63,900.00	57,314.34	2,638
2023-10-19	64,200.00	64,200.00	63,300.00	63,800.00	57,224.65	2,441
2023-10-18	63,800.00	64,200.00	63,500.00	64,200.00	57,583.42	2,764
2023-10-17	63,700.00	64,000.00	63,600.00	63,600.00	57,045.26	3,941
2023-10-16	63,900.00	64,500.00	63,500.00	63,700.00	57,134.95	1,897
2023-10-13	64,400.00	65,000.00	63,300.00	63,700.00	57,134.95	7,275
2023-10-12	64,100.00	64,500.00	63,700.00	64,200.00	57,583.42	5,422
2023-10-11	64,000.00	64,500.00	63,600.00	64,300.00	57,673.12	7,298
2023-10-10	64,800.00	65,100.00	63,800.00	63,900.00	57,314.34	6,674
2023-10-06	64,800.00	65,300.00	63,900.00	64,600.00	57,942.20	14,258
2023-10-05	65,200.00	65,500.00	64,500.00	64,700.00	58,031.89	3,950
2023-10-04	65,500.00	65,500.00	64,500.00	65,200.00	58,480.36	1,847
2023-09-27	65,000.00	65,500.00	64,700.00	65,400.00	58,659.75	4,280
2023-09-26	65,300.00	65,400.00	64,500.00	65,400.00	58,659.75	3,967
2023-09-25	65,300.00	65,400.00	64,500.00	65,400.00	58,659.75	2,607
2023-09-22	65,700.00	65,700.00	64,800.00	65,400.00	58,659.75	2,151
2023-09-21	65,600.00	65,900.00	64,900.00	65,800.00	59,018.52	4,026
2023-09-20	66,000.00	66,000.00	65,600.00	65,900.00	59,108.22	753
2023-09-19	65,700.00	66,300.00	65,600.00	66,000.00	59,197.91	2,331
2023-09-18	66,000.00	66,100.00	65,500.00	65,900.00	59,108.22	1,411
2023-09-15	65,600.00	66,000.00	65,300.00	66,000.00	59,197.91	2,115
2023-09-14	65,400.00	65,500.00	65,000.00	65,100.00	58,390.67	3,730
2023-09-13	65,200.00	65,600.00	65,100.00	65,100.00	58,390.67	3,095
2023-09-12	65,700.00	66,100.00	65,200.00	65,700.00	58,928.83	2,872
2023-09-11	66,500.00	66,500.00	65,000.00	65,300.00	58,570.05	5,364
2023-09-08	66,900.00	66,900.00	65,500.00	65,600.00	58,839.13	6,197
2023-09-07	67,000.00	67,000.00	65,700.00	66,500.00	59,646.38	6,582
2023-09-06	67,100.00	67,200.00	66,200.00	67,200.00	60,274.24	6,626
2023-09-05	67,500.00	67,800.00	66,500.00	66,800.00	59,915.46	10,815
2023-09-04	67,800.00	67,900.00	67,300.00	67,900.00	60,902.09	1,422
2023-09-01	67,300.00	67,900.00	66,800.00	67,800.00	60,812.40	2,420
2023-08-31	67,500.00	67,500.00	66,800.00	67,200.00	60,274.24	1,986
2023-08-30	67,500.00	67,800.00	66,900.00	67,200.00	60,274.24	3,866
2023-08-29	67,500.00	67,800.00	67,000.00	67,200.00	60,274.24	1,761
2023-08-28	68,400.00	68,400.00	67,000.00	67,300.00	60,363.93	4,329
2023-08-25	68,300.00	68,700.00	67,700.00	67,800.00	60,812.40	1,264
2023-08-24	68,400.00	68,500.00	67,800.00	68,300.00	61,260.87	1,897
2023-08-23	68,500.00	68,500.00	67,800.00	68,400.00	61,350.56	2,538
2023-08-22	68,900.00	69,100.00	68,000.00	68,500.00	61,440.26	4,052
2023-08-21	69,700.00	69,800.00	68,200.00	69,000.00	61,888.72	3,248
2023-08-18	67,500.00	69,800.00	67,500.00	69,500.00	62,337.19	4,724
2023-08-17	68,800.00	69,500.00	66,900.00	68,600.00	61,529.95	7,177
2023-08-16	70,400.00	70,400.00	68,800.00	69,100.00	61,978.42	7,645
2023-08-15	70,400.00	70,400.00	70,400.00	70,400.00	63,144.44	0
2023-08-14	69,800.00	71,200.00	68,800.00	70,400.00	63,144.44	12,547
2023-08-11	67,700.00	70,300.00	67,000.00	69,200.00	62,068.11	15,183
2023-08-10	68,100.00	68,300.00	66,500.00	67,600.00	60,633.01	4,447
2023-08-09	68,200.00	68,300.00	67,300.00	67,900.00	60,902.09	993
2023-08-08	68,100.00	68,500.00	67,400.00	68,100.00	61,081.48	2,012
2023-08-07	66,800.00	68,500.00	66,200.00	68,200.00	61,171.17	4,031
2023-08-04	66,700.00	67,200.00	66,400.00	66,700.00	59,825.77	820
2023-08-03	66,200.00	67,000.00	66,200.00	66,900.00	60,005.15	707

← NewerPage 13 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.