Nongshim Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	68,900.00	68,900.00	67,900.00	68,900.00	59,527.01	2,711
2022-08-16	68,500.00	69,000.00	68,000.00	68,900.00	59,527.01	1,325
2022-08-12	68,000.00	68,800.00	67,800.00	68,500.00	59,181.42	2,826
2022-08-11	68,500.00	68,500.00	67,800.00	68,300.00	59,008.63	2,979
2022-08-10	68,000.00	68,200.00	67,800.00	68,100.00	58,835.84	2,800
2022-08-09	68,100.00	68,700.00	67,700.00	68,100.00	58,835.84	6,745
2022-08-08	67,900.00	68,000.00	67,700.00	68,000.00	58,749.44	3,467
2022-08-05	67,800.00	67,900.00	67,300.00	67,700.00	58,490.25	1,646
2022-08-04	67,200.00	67,900.00	67,000.00	67,800.00	58,576.65	2,864
2022-08-03	67,300.00	67,800.00	67,100.00	67,700.00	58,490.25	1,897
2022-08-02	67,100.00	67,700.00	66,600.00	67,700.00	58,490.25	1,799
2022-08-01	67,400.00	67,900.00	67,200.00	67,700.00	58,490.25	1,142
2022-07-29	67,800.00	67,900.00	67,500.00	67,800.00	58,576.65	732
2022-07-28	68,000.00	68,000.00	67,200.00	67,800.00	58,576.65	1,340
2022-07-27	68,000.00	68,000.00	67,300.00	67,800.00	58,576.65	388
2022-07-26	67,500.00	68,000.00	67,000.00	68,000.00	58,749.44	1,176
2022-07-25	67,300.00	67,500.00	67,100.00	67,500.00	58,317.46	815
2022-07-22	67,300.00	67,600.00	67,100.00	67,300.00	58,144.67	1,114
2022-07-21	67,400.00	67,500.00	66,900.00	67,500.00	58,317.46	998
2022-07-20	67,200.00	67,500.00	66,800.00	67,300.00	58,144.67	1,486
2022-07-19	67,400.00	67,400.00	66,500.00	67,000.00	57,885.48	611
2022-07-18	67,400.00	67,400.00	66,500.00	67,100.00	57,971.87	1,877
2022-07-15	66,600.00	66,800.00	65,900.00	66,800.00	57,712.69	1,080
2022-07-14	66,300.00	66,700.00	66,000.00	66,500.00	57,453.50	1,887
2022-07-13	67,500.00	68,300.00	66,600.00	66,700.00	57,626.29	4,401
2022-07-12	68,300.00	68,300.00	66,700.00	67,800.00	58,576.65	2,816
2022-07-11	69,000.00	69,000.00	67,800.00	68,000.00	58,749.44	2,779
2022-07-08	68,400.00	69,100.00	68,000.00	68,400.00	59,095.03	1,523
2022-07-07	68,500.00	69,100.00	67,900.00	68,400.00	59,095.03	1,741
2022-07-06	68,600.00	69,300.00	67,600.00	68,400.00	59,095.03	2,188
2022-07-05	67,700.00	68,700.00	67,600.00	68,500.00	59,181.42	920
2022-07-04	68,100.00	68,300.00	67,100.00	67,600.00	58,403.86	2,771
2022-07-01	67,400.00	69,000.00	67,000.00	67,900.00	58,663.04	2,792
2022-06-30	68,200.00	68,400.00	67,300.00	68,000.00	58,749.44	797
2022-06-29	69,000.00	69,000.00	67,000.00	68,600.00	59,267.82	2,153
2022-06-28	69,700.00	69,700.00	68,200.00	69,100.00	59,699.80	662
2022-06-27	68,800.00	69,300.00	66,700.00	69,300.00	59,872.59	1,491
2022-06-24	66,500.00	69,100.00	66,500.00	68,200.00	58,922.23	1,075
2022-06-23	67,700.00	67,700.00	66,300.00	66,400.00	57,367.10	2,994
2022-06-22	69,000.00	69,000.00	66,700.00	67,800.00	58,576.65	2,244
2022-06-21	67,700.00	68,600.00	67,300.00	68,300.00	59,008.63	1,458
2022-06-20	70,200.00	70,200.00	67,400.00	67,700.00	58,490.25	4,385
2022-06-17	70,000.00	70,400.00	68,700.00	70,300.00	60,736.55	3,074
2022-06-16	70,300.00	70,500.00	69,700.00	70,300.00	60,736.55	1,165
2022-06-15	71,000.00	71,000.00	69,100.00	70,000.00	60,477.37	3,238
2022-06-14	70,600.00	71,000.00	67,600.00	71,000.00	61,341.33	2,965
2022-06-13	72,300.00	72,300.00	69,600.00	70,600.00	60,995.74	3,672
2022-06-10	72,400.00	72,400.00	71,500.00	72,400.00	62,550.88	918
2022-06-09	72,400.00	72,500.00	71,500.00	72,500.00	62,637.27	1,684
2022-06-08	72,600.00	72,600.00	71,600.00	72,200.00	62,378.08	895
2022-06-07	72,600.00	72,600.00	72,000.00	72,400.00	62,550.88	1,199
2022-06-03	72,800.00	73,000.00	72,100.00	72,600.00	62,723.67	2,144
2022-06-02	72,400.00	72,500.00	71,800.00	72,500.00	62,637.27	878
2022-05-31	72,500.00	72,600.00	71,700.00	72,400.00	62,550.88	4,678
2022-05-30	71,700.00	74,000.00	71,700.00	72,500.00	62,637.27	1,536
2022-05-27	71,300.00	71,700.00	71,200.00	71,700.00	61,946.10	755
2022-05-26	71,500.00	71,500.00	71,000.00	71,300.00	61,600.52	444
2022-05-25	70,700.00	71,500.00	70,600.00	71,500.00	61,773.31	2,258
2022-05-24	71,300.00	71,300.00	70,700.00	70,700.00	61,082.14	873
2022-05-23	72,000.00	72,000.00	70,900.00	71,200.00	61,514.12	2,528

← NewerPage 18 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.