Nongshim Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 64,800.00 | 65,000.00 | 64,100.00 | 64,400.00 | 55,639.18 | 1,651 |
| 2022-11-14 | 64,000.00 | 64,900.00 | 63,600.00 | 64,900.00 | 56,071.16 | 2,635 |
| 2022-11-11 | 63,900.00 | 64,300.00 | 63,300.00 | 64,000.00 | 55,293.59 | 1,693 |
| 2022-11-10 | 63,100.00 | 63,800.00 | 62,800.00 | 63,300.00 | 54,688.82 | 692 |
| 2022-11-09 | 63,300.00 | 63,600.00 | 63,000.00 | 63,300.00 | 54,688.82 | 518 |
| 2022-11-08 | 63,100.00 | 63,200.00 | 62,600.00 | 63,000.00 | 54,429.63 | 1,066 |
| 2022-11-07 | 63,100.00 | 64,100.00 | 62,400.00 | 62,800.00 | 54,256.84 | 770 |
| 2022-11-04 | 61,800.00 | 63,500.00 | 61,600.00 | 63,100.00 | 54,516.03 | 1,454 |
| 2022-11-03 | 61,400.00 | 61,900.00 | 61,100.00 | 61,900.00 | 53,479.27 | 1,094 |
| 2022-11-02 | 61,900.00 | 61,900.00 | 61,100.00 | 61,600.00 | 53,220.08 | 1,339 |
| 2022-11-01 | 61,500.00 | 61,800.00 | 61,100.00 | 61,800.00 | 53,392.87 | 1,482 |
| 2022-10-31 | 61,800.00 | 61,800.00 | 61,100.00 | 61,300.00 | 52,960.89 | 739 |
| 2022-10-28 | 61,000.00 | 61,200.00 | 60,600.00 | 61,200.00 | 52,874.50 | 994 |
| 2022-10-27 | 60,600.00 | 61,100.00 | 60,300.00 | 60,900.00 | 52,615.31 | 1,110 |
| 2022-10-26 | 61,300.00 | 61,300.00 | 60,000.00 | 60,600.00 | 52,356.12 | 1,960 |
| 2022-10-25 | 61,800.00 | 61,800.00 | 60,600.00 | 61,300.00 | 52,960.89 | 844 |
| 2022-10-24 | 61,400.00 | 61,700.00 | 61,300.00 | 61,400.00 | 53,047.29 | 411 |
| 2022-10-21 | 62,100.00 | 62,100.00 | 61,000.00 | 61,400.00 | 53,047.29 | 484 |
| 2022-10-20 | 61,500.00 | 62,100.00 | 60,600.00 | 61,500.00 | 53,133.69 | 1,917 |
| 2022-10-19 | 62,000.00 | 62,000.00 | 60,600.00 | 61,500.00 | 53,133.69 | 1,582 |
| 2022-10-18 | 60,200.00 | 62,000.00 | 59,900.00 | 61,800.00 | 53,392.87 | 1,630 |
| 2022-10-17 | 58,900.00 | 60,200.00 | 58,400.00 | 60,200.00 | 52,010.53 | 1,252 |
| 2022-10-14 | 59,100.00 | 60,000.00 | 59,000.00 | 59,500.00 | 51,405.76 | 4,098 |
| 2022-10-13 | 60,200.00 | 60,500.00 | 58,300.00 | 59,000.00 | 50,973.78 | 6,725 |
| 2022-10-12 | 60,200.00 | 60,900.00 | 59,800.00 | 60,300.00 | 52,096.93 | 3,241 |
| 2022-10-11 | 61,900.00 | 61,900.00 | 59,800.00 | 60,200.00 | 52,010.53 | 4,826 |
| 2022-10-07 | 62,100.00 | 62,200.00 | 61,400.00 | 62,000.00 | 53,565.67 | 1,864 |
| 2022-10-06 | 62,000.00 | 63,500.00 | 62,000.00 | 62,100.00 | 53,652.06 | 3,661 |
| 2022-10-05 | 63,800.00 | 63,800.00 | 62,200.00 | 62,700.00 | 54,170.44 | 2,687 |
| 2022-10-04 | 62,900.00 | 63,800.00 | 62,600.00 | 63,600.00 | 54,948.01 | 1,126 |
| 2022-09-30 | 62,900.00 | 62,900.00 | 61,300.00 | 62,600.00 | 54,084.04 | 2,325 |
| 2022-09-29 | 63,000.00 | 63,200.00 | 62,200.00 | 63,000.00 | 54,429.63 | 6,235 |
| 2022-09-28 | 64,300.00 | 70,700.00 | 59,600.00 | 62,400.00 | 53,911.25 | 21,233 |
| 2022-09-27 | 65,100.00 | 65,900.00 | 64,600.00 | 65,100.00 | 56,243.95 | 2,578 |
| 2022-09-26 | 66,400.00 | 66,400.00 | 64,000.00 | 65,400.00 | 56,503.14 | 3,494 |
| 2022-09-23 | 66,800.00 | 67,600.00 | 66,100.00 | 66,400.00 | 57,367.10 | 2,645 |
| 2022-09-22 | 67,100.00 | 67,100.00 | 66,400.00 | 66,700.00 | 57,626.29 | 1,064 |
| 2022-09-21 | 67,300.00 | 67,300.00 | 66,300.00 | 67,000.00 | 57,885.48 | 1,623 |
| 2022-09-20 | 67,200.00 | 69,400.00 | 66,600.00 | 67,200.00 | 58,058.27 | 1,586 |
| 2022-09-19 | 67,200.00 | 67,700.00 | 66,400.00 | 66,400.00 | 57,367.10 | 2,234 |
| 2022-09-16 | 67,800.00 | 68,000.00 | 67,000.00 | 67,100.00 | 57,971.87 | 2,470 |
| 2022-09-15 | 67,800.00 | 68,100.00 | 67,400.00 | 68,000.00 | 58,749.44 | 586 |
| 2022-09-14 | 67,800.00 | 68,100.00 | 66,900.00 | 68,100.00 | 58,835.84 | 2,140 |
| 2022-09-13 | 68,100.00 | 68,400.00 | 67,700.00 | 68,300.00 | 59,008.63 | 1,704 |
| 2022-09-08 | 68,300.00 | 68,300.00 | 67,100.00 | 67,900.00 | 58,663.04 | 1,658 |
| 2022-09-07 | 68,000.00 | 68,300.00 | 66,800.00 | 68,300.00 | 59,008.63 | 1,086 |
| 2022-09-06 | 67,600.00 | 68,800.00 | 67,100.00 | 67,700.00 | 58,490.25 | 1,013 |
| 2022-09-05 | 67,300.00 | 67,400.00 | 66,800.00 | 67,300.00 | 58,144.67 | 1,032 |
| 2022-09-02 | 67,400.00 | 67,400.00 | 66,600.00 | 67,300.00 | 58,144.67 | 1,017 |
| 2022-09-01 | 67,900.00 | 67,900.00 | 66,800.00 | 67,000.00 | 57,885.48 | 1,827 |
| 2022-08-31 | 67,500.00 | 67,900.00 | 67,400.00 | 67,900.00 | 58,663.04 | 1,456 |
| 2022-08-30 | 67,300.00 | 68,000.00 | 67,300.00 | 67,900.00 | 58,663.04 | 744 |
| 2022-08-29 | 67,300.00 | 68,000.00 | 66,600.00 | 67,400.00 | 58,231.06 | 3,145 |
| 2022-08-26 | 68,900.00 | 69,100.00 | 68,400.00 | 68,800.00 | 59,440.61 | 1,299 |
| 2022-08-25 | 69,800.00 | 69,800.00 | 68,600.00 | 69,100.00 | 59,699.80 | 2,110 |
| 2022-08-24 | 68,300.00 | 70,600.00 | 68,300.00 | 69,700.00 | 60,218.18 | 7,261 |
| 2022-08-23 | 67,900.00 | 68,500.00 | 67,700.00 | 68,300.00 | 59,008.63 | 1,009 |
| 2022-08-22 | 67,400.00 | 68,600.00 | 67,400.00 | 68,600.00 | 59,267.82 | 1,700 |
| 2022-08-19 | 68,600.00 | 68,800.00 | 68,000.00 | 68,400.00 | 59,095.03 | 2,322 |
| 2022-08-18 | 68,700.00 | 68,900.00 | 67,700.00 | 68,600.00 | 59,267.82 | 3,165 |
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.