Nongshim Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	70,500.00	71,900.00	70,200.00	70,900.00	63,592.91	1,185
2023-05-09	69,900.00	71,400.00	69,900.00	70,900.00	63,592.91	2,134
2023-05-08	70,200.00	71,400.00	69,500.00	70,600.00	63,323.82	4,921
2023-05-04	70,200.00	72,100.00	70,000.00	71,000.00	63,682.60	2,663
2023-05-03	70,100.00	72,000.00	70,000.00	70,500.00	63,234.13	3,591
2023-05-02	69,800.00	70,700.00	69,200.00	70,100.00	62,875.36	3,091
2023-04-28	70,000.00	70,000.00	69,100.00	69,800.00	62,606.27	2,652
2023-04-27	70,800.00	70,800.00	69,600.00	70,000.00	62,785.66	1,459
2023-04-26	67,300.00	70,800.00	66,800.00	70,800.00	63,503.21	8,086
2023-04-25	69,700.00	69,800.00	68,300.00	68,700.00	61,619.64	2,303
2023-04-24	69,100.00	70,000.00	69,100.00	69,700.00	62,516.58	2,482
2023-04-21	70,000.00	70,200.00	69,300.00	70,200.00	62,965.05	1,685
2023-04-20	70,500.00	70,500.00	69,400.00	70,200.00	62,965.05	3,233
2023-04-19	70,100.00	71,200.00	69,900.00	70,500.00	63,234.13	1,974
2023-04-18	70,500.00	70,500.00	69,800.00	70,100.00	62,875.36	1,057
2023-04-17	71,000.00	71,400.00	70,100.00	70,500.00	63,234.13	1,356
2023-04-14	71,000.00	71,700.00	70,100.00	71,000.00	63,682.60	1,877
2023-04-13	69,500.00	71,900.00	69,400.00	71,300.00	63,951.68	6,410
2023-04-12	69,700.00	70,200.00	69,200.00	69,400.00	62,247.50	1,832
2023-04-11	69,300.00	71,200.00	69,100.00	70,000.00	62,785.66	1,984
2023-04-10	69,900.00	70,800.00	68,700.00	69,800.00	62,606.27	3,027
2023-04-07	70,800.00	70,900.00	69,300.00	69,900.00	62,695.97	3,257
2023-04-06	68,800.00	71,300.00	68,100.00	70,800.00	63,503.21	10,889
2023-04-05	69,000.00	69,100.00	68,000.00	68,800.00	61,709.34	3,915
2023-04-04	68,000.00	68,700.00	67,400.00	68,700.00	61,619.64	2,306
2023-04-03	68,000.00	68,200.00	67,400.00	68,000.00	60,991.79	586
2023-03-31	66,400.00	68,600.00	66,400.00	68,000.00	60,991.79	6,237
2023-03-30	66,500.00	67,300.00	66,300.00	66,600.00	59,736.07	2,778
2023-03-29	66,300.00	66,900.00	65,300.00	66,500.00	59,646.38	1,190
2023-03-28	65,500.00	66,200.00	65,500.00	66,000.00	59,197.91	2,099
2023-03-27	66,000.00	66,000.00	65,000.00	65,500.00	58,749.44	1,197
2023-03-24	66,300.00	66,600.00	65,400.00	66,000.00	59,197.91	1,487
2023-03-23	66,300.00	66,900.00	65,800.00	66,000.00	59,197.91	1,974
2023-03-22	67,500.00	67,500.00	66,000.00	66,700.00	59,825.77	3,892
2023-03-21	66,700.00	67,500.00	66,500.00	67,500.00	60,543.32	1,105
2023-03-20	66,400.00	66,800.00	66,000.00	66,600.00	59,736.07	1,146
2023-03-17	66,900.00	67,200.00	66,300.00	66,400.00	59,556.69	2,366
2023-03-16	67,400.00	67,400.00	65,900.00	66,100.00	59,287.60	2,740
2023-03-15	66,500.00	68,100.00	66,500.00	67,600.00	60,633.01	1,670
2023-03-14	68,200.00	68,200.00	66,000.00	66,500.00	59,646.38	10,761
2023-03-13	67,200.00	68,500.00	66,900.00	68,200.00	61,171.17	2,781
2023-03-10	69,300.00	69,300.00	68,100.00	68,800.00	61,709.34	2,212
2023-03-09	68,900.00	69,600.00	68,400.00	69,300.00	62,157.81	1,723
2023-03-08	70,100.00	70,300.00	68,200.00	69,200.00	62,068.11	3,236
2023-03-07	69,800.00	70,400.00	69,500.00	70,300.00	63,054.74	2,141
2023-03-06	69,900.00	70,700.00	69,700.00	70,400.00	63,144.44	1,863
2023-03-03	71,000.00	71,100.00	69,900.00	70,700.00	63,413.52	1,331
2023-03-02	70,700.00	71,400.00	70,000.00	70,400.00	63,144.44	2,108
2023-02-28	71,200.00	71,200.00	69,600.00	70,700.00	63,413.52	3,253
2023-02-27	70,000.00	71,200.00	68,400.00	71,200.00	63,861.99	3,175
2023-02-24	70,900.00	70,900.00	69,900.00	70,600.00	63,323.82	75
2023-02-23	68,500.00	71,500.00	68,500.00	70,300.00	63,054.74	1
2023-02-22	68,600.00	69,300.00	68,000.00	68,900.00	61,799.03	1,304
2023-02-21	67,700.00	69,400.00	67,400.00	68,900.00	61,799.03	7,282
2023-02-20	66,800.00	67,400.00	66,500.00	67,200.00	60,274.24	2,130
2023-02-17	67,300.00	67,300.00	65,900.00	66,700.00	59,825.77	3,423
2023-02-16	68,000.00	68,100.00	67,100.00	67,300.00	60,363.93	1,824
2023-02-15	67,800.00	68,200.00	67,500.00	68,000.00	60,991.79	1,136
2023-02-14	68,200.00	68,200.00	67,100.00	68,000.00	60,991.79	3,512
2023-02-13	68,100.00	68,100.00	67,500.00	67,700.00	60,722.70	1,677

← NewerPage 15 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.