Nongshim Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	66,500.00	68,500.00	66,300.00	68,100.00	61,081.48	82
2023-02-09	66,400.00	66,500.00	65,800.00	66,400.00	59,556.69	1,544
2023-02-08	66,500.00	66,500.00	66,000.00	66,400.00	59,556.69	71
2023-02-07	66,500.00	66,700.00	66,200.00	66,500.00	59,646.38	469
2023-02-06	66,200.00	67,000.00	65,900.00	66,600.00	59,736.07	2,124
2023-02-03	66,100.00	66,400.00	65,900.00	66,200.00	59,377.30	3
2023-02-02	66,600.00	66,600.00	65,900.00	66,400.00	59,556.69	764
2023-02-01	66,900.00	67,000.00	66,000.00	67,000.00	60,094.85	1,995
2023-01-31	66,900.00	67,000.00	66,200.00	67,000.00	60,094.85	1,036
2023-01-30	66,900.00	67,400.00	66,300.00	67,000.00	60,094.85	7
2023-01-27	67,400.00	67,500.00	66,800.00	67,400.00	60,453.62	1,330
2023-01-26	67,500.00	67,800.00	67,000.00	67,400.00	60,453.62	604
2023-01-25	68,000.00	68,000.00	67,000.00	67,600.00	60,633.01	2,305
2023-01-20	67,300.00	67,700.00	66,500.00	67,700.00	60,722.70	1,043
2023-01-19	66,900.00	68,000.00	66,300.00	67,300.00	60,363.93	1,189
2023-01-18	66,700.00	67,100.00	66,700.00	66,900.00	60,005.15	808
2023-01-17	66,500.00	67,400.00	66,500.00	67,400.00	60,453.62	555
2023-01-16	67,400.00	68,300.00	67,000.00	67,000.00	60,094.85	3,192
2023-01-13	67,300.00	67,400.00	66,200.00	67,300.00	60,363.93	1,690
2023-01-12	67,300.00	67,600.00	66,800.00	67,300.00	60,363.93	511
2023-01-11	67,000.00	67,400.00	66,900.00	67,300.00	60,363.93	701
2023-01-10	66,800.00	67,100.00	66,500.00	67,100.00	60,184.54	1,390
2023-01-09	66,000.00	68,700.00	66,000.00	66,800.00	59,915.46	1,235
2023-01-06	66,000.00	66,400.00	65,500.00	66,000.00	59,197.91	993
2023-01-05	66,000.00	66,300.00	65,000.00	66,100.00	59,287.60	1,925
2023-01-04	66,000.00	66,300.00	65,000.00	65,700.00	58,928.83	802
2023-01-03	66,000.00	66,100.00	64,200.00	66,000.00	59,197.91	2,190
2023-01-02	66,800.00	66,800.00	65,000.00	66,000.00	59,197.91	1,357
2022-12-29	66,900.00	66,900.00	65,500.00	66,500.00	59,646.38	1,673
2022-12-28	67,900.00	67,900.00	65,900.00	66,800.00	59,915.46	921
2022-12-27	67,800.00	68,900.00	67,400.00	68,000.00	58,749.44	2,666
2022-12-26	68,400.00	68,500.00	67,000.00	67,800.00	58,576.65	1,970
2022-12-23	69,100.00	69,100.00	68,000.00	68,400.00	59,095.03	2,060
2022-12-22	69,200.00	69,400.00	68,700.00	69,100.00	59,699.80	1,522
2022-12-21	68,200.00	69,000.00	68,000.00	68,900.00	59,527.01	2,023
2022-12-20	68,100.00	68,300.00	67,800.00	68,200.00	58,922.23	1,391
2022-12-19	68,300.00	68,300.00	67,300.00	68,300.00	59,008.63	1,131
2022-12-16	67,100.00	68,200.00	67,000.00	68,200.00	58,922.23	1,085
2022-12-15	67,900.00	68,000.00	67,500.00	68,000.00	58,749.44	930
2022-12-14	68,300.00	68,300.00	67,200.00	68,100.00	58,835.84	1,485
2022-12-13	67,700.00	68,100.00	67,300.00	68,100.00	58,835.84	2,311
2022-12-12	68,000.00	68,000.00	66,900.00	67,700.00	58,490.25	1,925
2022-12-09	66,100.00	67,600.00	66,000.00	67,500.00	58,317.46	5,072
2022-12-08	66,500.00	66,700.00	65,800.00	66,500.00	57,453.50	1,546
2022-12-07	66,300.00	66,700.00	65,600.00	66,500.00	57,453.50	1,931
2022-12-06	65,500.00	66,500.00	65,300.00	66,300.00	57,280.70	1,962
2022-12-05	65,600.00	65,700.00	65,100.00	65,500.00	56,589.54	1,482
2022-12-02	65,100.00	65,500.00	64,600.00	65,100.00	56,243.95	1,414
2022-12-01	65,600.00	65,600.00	64,400.00	64,800.00	55,984.76	2,501
2022-11-30	64,200.00	64,500.00	63,800.00	64,500.00	55,725.57	2,254
2022-11-29	64,100.00	64,900.00	63,400.00	64,300.00	55,552.78	1,147
2022-11-28	64,200.00	64,200.00	63,400.00	64,100.00	55,379.99	826
2022-11-25	64,200.00	64,600.00	63,900.00	64,200.00	55,466.38	568
2022-11-24	64,500.00	64,500.00	63,800.00	64,200.00	55,466.38	959
2022-11-23	64,300.00	64,700.00	63,500.00	64,000.00	55,293.59	1,072
2022-11-22	63,600.00	64,600.00	63,600.00	63,800.00	55,120.80	1,008
2022-11-21	64,200.00	65,100.00	63,800.00	64,400.00	55,639.18	987
2022-11-18	65,000.00	65,000.00	64,100.00	64,700.00	55,898.37	1,296
2022-11-17	64,700.00	64,700.00	63,800.00	64,700.00	55,898.37	1,337
2022-11-16	64,500.00	65,000.00	64,000.00	64,400.00	55,639.18	1,663

← NewerPage 16 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.