Nongshim Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 74,400.00 | 74,400.00 | 74,400.00 | 74,400.00 | 64,278.80 | 0 |
| 2022-02-21 | 74,400.00 | 74,400.00 | 74,400.00 | 74,400.00 | 64,278.80 | 0 |
| 2022-02-18 | 74,200.00 | 74,400.00 | 73,200.00 | 74,400.00 | 64,278.80 | 1,588 |
| 2022-02-17 | 74,000.00 | 74,400.00 | 73,500.00 | 74,400.00 | 64,278.80 | 2,255 |
| 2022-02-16 | 73,500.00 | 73,900.00 | 72,900.00 | 73,700.00 | 63,674.03 | 9,752 |
| 2022-02-15 | 74,000.00 | 74,300.00 | 72,400.00 | 73,000.00 | 63,069.25 | 11,218 |
| 2022-02-14 | 74,700.00 | 74,800.00 | 73,500.00 | 74,000.00 | 63,933.22 | 5,206 |
| 2022-02-11 | 75,200.00 | 75,200.00 | 74,000.00 | 75,000.00 | 64,797.18 | 3,609 |
| 2022-02-10 | 75,600.00 | 75,700.00 | 74,400.00 | 75,400.00 | 65,142.76 | 4,470 |
| 2022-02-09 | 77,100.00 | 77,100.00 | 77,100.00 | 77,100.00 | 66,611.50 | 0 |
| 2022-02-08 | 77,100.00 | 77,100.00 | 77,100.00 | 77,100.00 | 66,611.50 | 0 |
| 2022-02-07 | 75,900.00 | 77,400.00 | 75,600.00 | 77,100.00 | 66,611.50 | 9,570 |
| 2022-02-04 | 75,000.00 | 76,600.00 | 75,000.00 | 76,000.00 | 65,661.14 | 8,050 |
| 2022-02-03 | 76,200.00 | 76,200.00 | 74,300.00 | 75,000.00 | 64,797.18 | 2,756 |
| 2022-01-28 | 73,100.00 | 74,100.00 | 73,000.00 | 74,100.00 | 64,019.61 | 2,489 |
| 2022-01-27 | 75,400.00 | 75,800.00 | 72,600.00 | 73,100.00 | 63,155.65 | 7,893 |
| 2022-01-26 | 74,900.00 | 74,900.00 | 74,900.00 | 74,900.00 | 64,710.78 | 0 |
| 2022-01-25 | 76,000.00 | 76,300.00 | 73,900.00 | 74,900.00 | 64,710.78 | 3,976 |
| 2022-01-24 | 75,700.00 | 76,300.00 | 75,600.00 | 75,900.00 | 65,574.74 | 6,641 |
| 2022-01-21 | 76,600.00 | 76,600.00 | 75,700.00 | 75,800.00 | 65,488.35 | 1,424 |
| 2022-01-20 | 76,000.00 | 76,600.00 | 75,500.00 | 76,000.00 | 65,661.14 | 1,501 |
| 2022-01-19 | 76,000.00 | 76,400.00 | 75,700.00 | 76,200.00 | 65,833.93 | 2,775 |
| 2022-01-18 | 77,200.00 | 77,400.00 | 75,800.00 | 76,000.00 | 65,661.14 | 2,987 |
| 2022-01-17 | 77,100.00 | 78,000.00 | 76,800.00 | 76,900.00 | 66,438.71 | 4,820 |
| 2022-01-16 | 76,900.00 | 76,900.00 | 76,900.00 | 76,900.00 | 66,438.71 | 0 |
| 2022-01-14 | 76,500.00 | 76,900.00 | 76,000.00 | 76,900.00 | 66,438.71 | 4,123 |
| 2022-01-13 | 76,400.00 | 76,700.00 | 76,100.00 | 76,500.00 | 66,093.12 | 3,699 |
| 2022-01-12 | 76,400.00 | 76,400.00 | 75,700.00 | 76,100.00 | 65,747.54 | 1,308 |
| 2022-01-11 | 75,800.00 | 76,500.00 | 75,700.00 | 75,700.00 | 65,401.95 | 2,506 |
| 2022-01-10 | 76,700.00 | 76,700.00 | 75,800.00 | 76,100.00 | 65,747.54 | 4,753 |
| 2022-01-07 | 75,800.00 | 76,500.00 | 75,800.00 | 76,300.00 | 65,920.33 | 7,658 |
| 2022-01-06 | 75,700.00 | 75,900.00 | 75,400.00 | 75,800.00 | 65,488.35 | 2,502 |
| 2022-01-05 | 76,000.00 | 76,500.00 | 75,700.00 | 75,900.00 | 65,574.74 | 1,701 |
| 2022-01-04 | 76,200.00 | 76,200.00 | 75,500.00 | 75,900.00 | 65,574.74 | 1,823 |
| 2022-01-03 | 75,400.00 | 76,300.00 | 75,400.00 | 76,100.00 | 65,747.54 | 5,269 |
| 2021-12-30 | 75,500.00 | 75,900.00 | 75,100.00 | 75,800.00 | 65,488.35 | 1,483 |
| 2021-12-29 | 76,500.00 | 76,500.00 | 75,400.00 | 75,400.00 | 65,142.76 | 4,526 |
| 2021-12-28 | 77,300.00 | 77,300.00 | 76,500.00 | 77,200.00 | 64,969.97 | 12,182 |
| 2021-12-27 | 76,400.00 | 77,100.00 | 76,400.00 | 77,000.00 | 64,801.65 | 15,882 |
| 2021-12-26 | 76,400.00 | 76,400.00 | 76,400.00 | 76,400.00 | 64,296.71 | 0 |
| 2021-12-24 | 76,300.00 | 76,600.00 | 76,200.00 | 76,400.00 | 64,296.71 | 1,631 |
| 2021-12-23 | 77,000.00 | 77,000.00 | 76,000.00 | 76,300.00 | 64,212.55 | 1,468 |
| 2021-12-22 | 76,100.00 | 77,300.00 | 75,900.00 | 76,500.00 | 64,380.86 | 1,466 |
| 2021-12-21 | 77,100.00 | 77,200.00 | 76,100.00 | 76,200.00 | 64,128.39 | 1,894 |
| 2021-12-20 | 77,200.00 | 77,300.00 | 76,400.00 | 76,600.00 | 64,465.02 | 1,733 |
| 2021-12-17 | 76,600.00 | 76,900.00 | 76,200.00 | 76,700.00 | 64,549.18 | 1,739 |
| 2021-12-16 | 77,200.00 | 77,600.00 | 75,800.00 | 76,500.00 | 64,380.86 | 2,736 |
| 2021-12-15 | 77,000.00 | 77,500.00 | 76,000.00 | 76,500.00 | 64,380.86 | 1,129 |
| 2021-12-14 | 75,700.00 | 77,700.00 | 75,700.00 | 76,700.00 | 64,549.18 | 4,367 |
| 2021-12-13 | 76,200.00 | 76,900.00 | 75,700.00 | 76,200.00 | 64,128.39 | 2,130 |
| 2021-12-10 | 75,200.00 | 76,500.00 | 75,000.00 | 75,700.00 | 63,707.60 | 1,770 |
| 2021-12-09 | 76,400.00 | 76,400.00 | 74,800.00 | 74,800.00 | 62,950.18 | 2,254 |
| 2021-12-08 | 76,000.00 | 77,000.00 | 75,700.00 | 75,900.00 | 63,875.92 | 1,526 |
| 2021-12-07 | 76,300.00 | 76,300.00 | 75,700.00 | 76,000.00 | 63,960.07 | 599 |
| 2021-12-06 | 76,000.00 | 76,500.00 | 75,600.00 | 76,000.00 | 63,960.07 | 1,187 |
| 2021-12-03 | 75,900.00 | 77,100.00 | 75,300.00 | 76,600.00 | 64,465.02 | 1,300 |
| 2021-12-02 | 74,000.00 | 76,500.00 | 73,100.00 | 76,000.00 | 63,960.07 | 1,539 |
| 2021-12-01 | 73,500.00 | 74,900.00 | 73,000.00 | 74,800.00 | 62,950.18 | 1,575 |
| 2021-11-30 | 75,000.00 | 75,200.00 | 73,000.00 | 73,800.00 | 62,108.60 | 4,506 |
| 2021-11-29 | 74,900.00 | 75,600.00 | 74,000.00 | 75,000.00 | 63,118.49 | 2,650 |
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.