Nongshim Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 89,800.00 | 89,900.00 | 87,500.00 | 89,500.00 | 89,500.00 | 2,286 |
| 2026-07-16 | 89,900.00 | 89,900.00 | 84,500.00 | 89,900.00 | 89,900.00 | 3,797 |
| 2026-07-15 | 89,100.00 | 90,300.00 | 89,100.00 | 89,900.00 | 89,900.00 | 1,349 |
| 2026-07-14 | 87,800.00 | 89,800.00 | 87,700.00 | 89,700.00 | 89,700.00 | 11,205 |
| 2026-07-13 | 91,100.00 | 92,000.00 | 88,000.00 | 89,200.00 | 89,200.00 | 3,336 |
| 2026-07-10 | 89,100.00 | 91,400.00 | 88,200.00 | 90,800.00 | 90,800.00 | 3,159 |
| 2026-07-09 | 89,900.00 | 90,600.00 | 87,600.00 | 89,200.00 | 89,200.00 | 2,513 |
| 2026-07-08 | 91,300.00 | 92,200.00 | 85,400.00 | 90,600.00 | 90,600.00 | 6,655 |
| 2026-07-07 | 90,200.00 | 91,800.00 | 89,300.00 | 90,800.00 | 90,800.00 | 6,953 |
| 2026-07-06 | 89,100.00 | 92,100.00 | 89,100.00 | 90,800.00 | 90,800.00 | 4,750 |
| 2026-07-03 | 88,900.00 | 90,300.00 | 88,400.00 | 90,300.00 | 90,300.00 | 3,254 |
| 2026-07-02 | 88,400.00 | 92,400.00 | 86,800.00 | 89,500.00 | 89,500.00 | 9,983 |
| 2026-07-01 | 86,300.00 | 88,500.00 | 85,200.00 | 88,500.00 | 88,500.00 | 2,133 |
| 2026-06-30 | 85,800.00 | 86,100.00 | 84,300.00 | 85,700.00 | 85,700.00 | 3,295 |
| 2026-06-29 | 82,200.00 | 85,800.00 | 82,000.00 | 85,800.00 | 85,800.00 | 3,976 |
| 2026-06-26 | 83,500.00 | 84,300.00 | 81,700.00 | 83,200.00 | 83,200.00 | 5,739 |
| 2026-06-25 | 84,600.00 | 85,700.00 | 84,200.00 | 84,700.00 | 84,700.00 | 5,158 |
| 2026-06-24 | 86,500.00 | 86,500.00 | 83,600.00 | 84,500.00 | 84,500.00 | 3,780 |
| 2026-06-23 | 87,500.00 | 88,200.00 | 85,400.00 | 85,900.00 | 85,900.00 | 3,851 |
| 2026-06-22 | 89,400.00 | 90,000.00 | 87,500.00 | 88,100.00 | 88,100.00 | 5,205 |
| 2026-06-19 | 90,900.00 | 91,300.00 | 88,200.00 | 90,900.00 | 90,900.00 | 4,720 |
| 2026-06-18 | 93,400.00 | 93,400.00 | 89,800.00 | 91,800.00 | 91,800.00 | 3,217 |
| 2026-06-17 | 93,300.00 | 94,300.00 | 92,600.00 | 93,900.00 | 93,900.00 | 3,552 |
| 2026-06-16 | 93,700.00 | 94,500.00 | 93,000.00 | 94,200.00 | 94,200.00 | 3,450 |
| 2026-06-15 | 93,500.00 | 94,500.00 | 93,100.00 | 93,900.00 | 93,900.00 | 5,047 |
| 2026-06-12 | 90,700.00 | 94,200.00 | 90,700.00 | 93,300.00 | 93,300.00 | 6,298 |
| 2026-06-11 | 88,000.00 | 90,300.00 | 86,600.00 | 90,300.00 | 90,300.00 | 3,751 |
| 2026-06-10 | 88,200.00 | 89,900.00 | 86,700.00 | 88,900.00 | 88,900.00 | 4,378 |
| 2026-06-09 | 85,100.00 | 89,900.00 | 85,100.00 | 88,900.00 | 88,900.00 | 4,781 |
| 2026-06-08 | 86,500.00 | 87,900.00 | 84,600.00 | 86,200.00 | 86,200.00 | 7,713 |
| 2026-06-05 | 89,500.00 | 89,900.00 | 87,700.00 | 88,800.00 | 88,800.00 | 9,936 |
| 2026-06-04 | 90,000.00 | 90,600.00 | 89,600.00 | 90,200.00 | 90,200.00 | 5,520 |
| 2026-06-02 | 90,600.00 | 91,100.00 | 89,500.00 | 91,000.00 | 91,000.00 | 9,675 |
| 2026-06-01 | 90,500.00 | 91,800.00 | 89,500.00 | 91,200.00 | 91,200.00 | 8,720 |
| 2026-05-29 | 91,600.00 | 92,500.00 | 90,300.00 | 91,400.00 | 91,400.00 | 4,967 |
| 2026-05-28 | 91,900.00 | 92,500.00 | 90,000.00 | 92,500.00 | 92,500.00 | 7,549 |
| 2026-05-27 | 94,400.00 | 94,400.00 | 92,200.00 | 92,500.00 | 92,500.00 | 6,786 |
| 2026-05-26 | 96,300.00 | 96,800.00 | 94,300.00 | 95,100.00 | 95,100.00 | 5,226 |
| 2026-05-22 | 93,100.00 | 96,700.00 | 93,100.00 | 96,300.00 | 96,300.00 | 4,151 |
| 2026-05-21 | 92,400.00 | 93,500.00 | 92,400.00 | 93,400.00 | 93,400.00 | 7,151 |
| 2026-05-20 | 94,200.00 | 94,200.00 | 91,400.00 | 91,700.00 | 91,700.00 | 7,037 |
| 2026-05-19 | 95,600.00 | 97,100.00 | 93,600.00 | 93,800.00 | 93,800.00 | 5,984 |
| 2026-05-18 | 98,400.00 | 98,500.00 | 92,000.00 | 96,600.00 | 96,600.00 | 8,818 |
| 2026-05-15 | 94,600.00 | 101,100.00 | 94,600.00 | 98,200.00 | 98,200.00 | 19,825 |
| 2026-05-14 | 92,400.00 | 95,000.00 | 92,400.00 | 94,900.00 | 94,900.00 | 7,384 |
| 2026-05-13 | 93,700.00 | 94,200.00 | 92,100.00 | 92,200.00 | 92,200.00 | 9,160 |
| 2026-05-12 | 96,700.00 | 96,700.00 | 91,000.00 | 93,300.00 | 93,300.00 | 13,656 |
| 2026-05-11 | 96,500.00 | 97,400.00 | 96,000.00 | 96,000.00 | 96,000.00 | 7,544 |
| 2026-05-08 | 95,400.00 | 96,600.00 | 95,000.00 | 96,400.00 | 96,400.00 | 3,524 |
| 2026-05-07 | 96,400.00 | 96,400.00 | 95,200.00 | 95,800.00 | 95,800.00 | 6,439 |
| 2026-05-06 | 97,300.00 | 97,900.00 | 95,000.00 | 95,200.00 | 95,200.00 | 15,763 |
| 2026-05-04 | 97,700.00 | 98,500.00 | 97,100.00 | 97,200.00 | 97,200.00 | 6,939 |
| 2026-04-30 | 98,000.00 | 98,200.00 | 97,400.00 | 97,600.00 | 97,600.00 | 5,935 |
| 2026-04-29 | 97,700.00 | 98,100.00 | 96,300.00 | 97,800.00 | 97,800.00 | 4,270 |
| 2026-04-28 | 97,400.00 | 98,700.00 | 97,400.00 | 97,700.00 | 97,700.00 | 4,343 |
| 2026-04-27 | 97,600.00 | 98,000.00 | 96,900.00 | 97,600.00 | 97,600.00 | 4,261 |
| 2026-04-24 | 96,200.00 | 97,900.00 | 96,200.00 | 97,500.00 | 97,500.00 | 5,716 |
| 2026-04-23 | 96,800.00 | 96,800.00 | 95,400.00 | 96,200.00 | 96,200.00 | 4,465 |
| 2026-04-22 | 96,000.00 | 96,900.00 | 95,500.00 | 96,500.00 | 96,500.00 | 5,051 |
| 2026-04-21 | 96,600.00 | 96,600.00 | 95,600.00 | 95,800.00 | 95,800.00 | 3,474 |
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.