Nongshim Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	71,600.00	72,100.00	71,200.00	72,000.00	62,205.29	706
2022-05-19	71,400.00	71,700.00	71,000.00	71,600.00	61,859.71	1,320
2022-05-18	71,900.00	72,200.00	71,500.00	72,000.00	62,205.29	1,596
2022-05-17	72,600.00	72,600.00	71,500.00	71,900.00	62,118.89	3,040
2022-05-16	72,100.00	72,600.00	71,800.00	72,600.00	62,723.67	1,079
2022-05-13	71,900.00	72,200.00	71,400.00	72,000.00	62,205.29	2,506
2022-05-12	72,200.00	72,600.00	71,400.00	71,900.00	62,118.89	1,971
2022-05-11	72,000.00	72,900.00	71,800.00	72,700.00	62,810.06	1,402
2022-05-10	71,800.00	72,800.00	71,700.00	72,800.00	62,896.46	1,846
2022-05-09	73,400.00	73,500.00	72,000.00	72,800.00	62,896.46	2,234
2022-05-06	73,600.00	73,600.00	72,700.00	73,400.00	63,414.84	2,581
2022-05-04	74,600.00	74,600.00	73,800.00	73,900.00	63,846.82	1,428
2022-05-03	74,700.00	74,800.00	74,000.00	74,600.00	64,451.59	926
2022-05-02	74,200.00	74,800.00	74,000.00	74,600.00	64,451.59	1,249
2022-04-29	75,100.00	75,100.00	74,400.00	75,000.00	64,797.18	1,056
2022-04-28	75,300.00	75,300.00	74,100.00	75,100.00	64,883.57	2,100
2022-04-27	75,200.00	75,500.00	74,300.00	75,300.00	65,056.37	2,565
2022-04-26	75,800.00	76,600.00	75,200.00	75,600.00	65,315.56	3,177
2022-04-25	75,300.00	76,400.00	74,600.00	75,700.00	65,401.95	7,350
2022-04-22	75,000.00	75,600.00	74,100.00	75,300.00	65,056.37	2,672
2022-04-21	76,700.00	76,700.00	74,800.00	75,000.00	64,797.18	7,160
2022-04-20	74,100.00	75,700.00	73,900.00	74,600.00	64,451.59	5,901
2022-04-19	74,100.00	74,200.00	73,700.00	74,000.00	63,933.22	1,471
2022-04-18	73,900.00	74,000.00	73,600.00	74,000.00	63,933.22	2,035
2022-04-15	73,700.00	73,900.00	73,300.00	73,900.00	63,846.82	1,034
2022-04-14	73,500.00	73,800.00	72,900.00	73,800.00	63,760.42	1,342
2022-04-13	73,400.00	73,500.00	72,600.00	73,300.00	63,328.44	918
2022-04-12	73,300.00	73,400.00	72,700.00	73,400.00	63,414.84	602
2022-04-11	73,500.00	73,500.00	72,700.00	73,400.00	63,414.84	768
2022-04-08	73,500.00	73,700.00	72,500.00	73,500.00	63,501.23	1,497
2022-04-07	73,000.00	74,400.00	72,500.00	73,500.00	63,501.23	3,945
2022-04-06	72,800.00	73,400.00	72,800.00	73,400.00	63,414.84	1,755
2022-04-05	72,800.00	73,300.00	72,700.00	73,300.00	63,328.44	2,875
2022-04-04	72,200.00	73,100.00	72,100.00	73,000.00	63,069.25	5,353
2022-04-01	72,500.00	72,700.00	72,000.00	72,500.00	62,637.27	2,294
2022-03-31	72,400.00	72,700.00	72,200.00	72,500.00	62,637.27	2,847
2022-03-30	72,500.00	72,500.00	71,900.00	72,400.00	62,550.88	3,095
2022-03-29	72,300.00	72,300.00	71,700.00	72,200.00	62,378.08	1,790
2022-03-28	72,100.00	72,400.00	71,900.00	72,100.00	62,291.69	1,169
2022-03-25	72,100.00	72,500.00	72,000.00	72,100.00	62,291.69	921
2022-03-24	72,000.00	72,300.00	71,800.00	72,100.00	62,291.69	4,663
2022-03-23	72,300.00	72,500.00	71,900.00	72,000.00	62,205.29	7,098
2022-03-22	72,100.00	72,500.00	71,700.00	72,100.00	62,291.69	3,225
2022-03-21	72,100.00	72,400.00	71,800.00	72,000.00	62,205.29	3,139
2022-03-18	72,100.00	72,200.00	71,800.00	72,100.00	62,291.69	1,838
2022-03-17	71,900.00	71,900.00	71,900.00	71,900.00	62,118.89	0
2022-03-16	71,600.00	72,000.00	71,200.00	71,900.00	62,118.89	1,653
2022-03-15	71,400.00	71,400.00	71,400.00	71,400.00	61,686.91	0
2022-03-14	71,700.00	72,000.00	71,300.00	71,400.00	61,686.91	1,237
2022-03-11	72,200.00	72,200.00	71,200.00	71,500.00	61,773.31	1,473
2022-03-10	71,000.00	71,000.00	71,000.00	71,000.00	61,341.33	0
2022-03-08	71,600.00	71,600.00	70,100.00	71,000.00	61,341.33	6,615
2022-03-07	73,600.00	73,700.00	71,700.00	71,900.00	62,118.89	7,390
2022-03-04	74,000.00	74,000.00	74,000.00	74,000.00	63,933.22	0
2022-03-03	74,100.00	74,100.00	73,400.00	74,000.00	63,933.22	2,454
2022-03-02	73,600.00	74,000.00	72,900.00	73,900.00	63,846.82	3,070
2022-02-28	73,500.00	73,500.00	73,500.00	73,500.00	63,501.23	0
2022-02-25	73,900.00	74,200.00	72,900.00	73,500.00	63,501.23	6,214
2022-02-24	74,400.00	74,400.00	73,000.00	73,900.00	63,846.82	2,296
2022-02-23	74,400.00	74,400.00	74,400.00	74,400.00	64,278.80	0

← NewerPage 19 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.