Nongshim Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	66,200.00	67,000.00	66,200.00	66,900.00	60,005.15	707
2023-08-02	67,600.00	67,600.00	66,300.00	66,700.00	59,825.77	996
2023-08-01	67,100.00	67,200.00	66,200.00	67,000.00	60,094.85	3,105
2023-07-31	66,600.00	67,000.00	66,000.00	66,800.00	59,915.46	1,002
2023-07-28	65,600.00	66,800.00	65,000.00	66,400.00	59,556.69	683
2023-07-27	66,000.00	66,000.00	64,800.00	65,600.00	58,839.13	1,214
2023-07-26	66,300.00	66,300.00	63,800.00	64,300.00	57,673.12	6,241
2023-07-25	66,400.00	66,400.00	64,500.00	66,300.00	59,466.99	12,029
2023-07-24	67,500.00	67,500.00	65,500.00	66,700.00	59,825.77	2,878
2023-07-21	67,900.00	68,500.00	66,700.00	67,300.00	60,363.93	1,310
2023-07-20	69,800.00	69,800.00	66,700.00	67,200.00	60,274.24	1,800
2023-07-19	66,600.00	68,000.00	66,200.00	68,000.00	60,991.79	3,197
2023-07-18	67,500.00	67,500.00	66,100.00	66,600.00	59,736.07	1,812
2023-07-17	68,000.00	68,400.00	66,600.00	66,600.00	59,736.07	2,137
2023-07-14	67,100.00	68,800.00	66,900.00	68,600.00	61,529.95	4,267
2023-07-13	67,500.00	67,800.00	66,800.00	67,800.00	60,812.40	2,413
2023-07-12	66,500.00	67,500.00	65,700.00	67,500.00	60,543.32	2,041
2023-07-11	65,700.00	66,300.00	65,400.00	66,000.00	59,197.91	1,933
2023-07-10	66,200.00	66,200.00	65,500.00	65,800.00	59,018.52	2,095
2023-07-07	67,000.00	67,000.00	65,900.00	66,200.00	59,377.30	2,792
2023-07-06	67,300.00	67,300.00	66,000.00	67,000.00	60,094.85	5,723
2023-07-05	67,500.00	67,500.00	66,400.00	67,000.00	60,094.85	4,575
2023-07-04	68,500.00	68,500.00	67,400.00	67,500.00	60,543.32	2,261
2023-07-03	68,000.00	69,000.00	68,000.00	68,500.00	61,440.26	4,079
2023-06-30	66,700.00	68,100.00	66,600.00	67,900.00	60,902.09	4,329
2023-06-29	67,500.00	68,800.00	66,700.00	67,200.00	60,274.24	2,161
2023-06-28	69,200.00	69,200.00	67,600.00	67,600.00	60,633.01	1,926
2023-06-27	67,700.00	69,300.00	67,200.00	69,200.00	62,068.11	4,323
2023-06-26	67,500.00	68,300.00	67,000.00	67,500.00	60,543.32	2,926
2023-06-23	69,300.00	69,300.00	67,100.00	67,500.00	60,543.32	4,738
2023-06-22	69,400.00	69,600.00	68,300.00	68,700.00	61,619.64	2,956
2023-06-21	70,000.00	70,000.00	68,800.00	69,200.00	62,068.11	2,395
2023-06-20	70,000.00	70,200.00	69,100.00	70,000.00	62,785.66	3,201
2023-06-19	70,700.00	71,200.00	68,400.00	69,000.00	61,888.72	19,349
2023-06-16	71,100.00	72,200.00	71,100.00	71,600.00	64,220.76	1,921
2023-06-15	72,500.00	73,000.00	71,500.00	71,600.00	64,220.76	3,317
2023-06-14	72,700.00	73,100.00	72,000.00	72,700.00	65,207.39	3,254
2023-06-13	72,800.00	73,300.00	71,800.00	72,700.00	65,207.39	5,581
2023-06-12	74,600.00	74,600.00	72,000.00	72,700.00	65,207.39	5,088
2023-06-09	73,900.00	74,200.00	73,600.00	74,100.00	66,463.11	1,314
2023-06-08	73,800.00	74,400.00	73,800.00	74,200.00	66,552.80	2,469
2023-06-07	73,900.00	74,400.00	73,000.00	74,000.00	66,373.41	4,751
2023-06-05	72,800.00	73,400.00	72,800.00	73,000.00	65,476.48	2,389
2023-06-04	72,800.00	72,800.00	72,800.00	72,800.00	65,297.09	0
2023-06-02	73,400.00	73,400.00	72,200.00	72,800.00	65,297.09	2,330
2023-06-01	73,200.00	73,600.00	72,700.00	73,400.00	65,835.25	3,245
2023-05-31	73,500.00	73,500.00	72,500.00	72,500.00	65,028.01	3,966
2023-05-30	73,200.00	73,200.00	72,200.00	72,600.00	65,117.70	2,369
2023-05-26	74,000.00	74,000.00	73,200.00	73,200.00	65,655.86	2,327
2023-05-25	74,000.00	74,200.00	73,100.00	74,000.00	66,373.41	2,871
2023-05-24	73,300.00	74,000.00	73,000.00	74,000.00	66,373.41	5,018
2023-05-23	73,200.00	73,600.00	72,400.00	73,300.00	65,745.56	1,963
2023-05-22	73,200.00	73,700.00	73,000.00	73,200.00	65,655.86	1,541
2023-05-19	72,900.00	73,500.00	72,400.00	73,500.00	65,924.95	4,499
2023-05-18	73,100.00	73,200.00	72,300.00	73,200.00	65,655.86	3,119
2023-05-17	73,900.00	73,900.00	72,000.00	72,700.00	65,207.39	4,988
2023-05-16	71,000.00	74,000.00	71,000.00	73,800.00	66,194.03	31,713
2023-05-15	69,700.00	72,100.00	69,700.00	70,800.00	63,503.21	3,350
2023-05-12	71,100.00	71,400.00	69,900.00	70,400.00	63,144.44	2,014
2023-05-11	70,900.00	71,500.00	70,400.00	71,100.00	63,772.29	697

← NewerPage 14 of 21 · 1,232 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.