Nongshim Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-29 | 74,900.00 | 75,600.00 | 74,000.00 | 75,000.00 | 63,118.49 | 2,650 |
| 2021-11-26 | 77,300.00 | 77,300.00 | 75,900.00 | 76,300.00 | 64,212.55 | 2,782 |
| 2021-11-25 | 77,600.00 | 77,700.00 | 77,100.00 | 77,300.00 | 65,054.13 | 1,838 |
| 2021-11-24 | 78,000.00 | 78,000.00 | 77,600.00 | 77,600.00 | 65,306.60 | 1,521 |
| 2021-11-23 | 77,700.00 | 78,300.00 | 77,700.00 | 78,000.00 | 65,643.23 | 1,515 |
| 2021-11-22 | 77,300.00 | 78,400.00 | 77,200.00 | 77,700.00 | 65,390.76 | 3,547 |
| 2021-11-19 | 78,000.00 | 78,200.00 | 77,300.00 | 77,700.00 | 65,390.76 | 2,146 |
| 2021-11-18 | 77,500.00 | 78,300.00 | 76,900.00 | 78,100.00 | 65,727.39 | 6,951 |
| 2021-11-17 | 77,700.00 | 77,700.00 | 76,900.00 | 77,500.00 | 65,222.44 | 2,297 |
| 2021-11-16 | 77,400.00 | 78,000.00 | 77,000.00 | 78,000.00 | 65,643.23 | 4,303 |
| 2021-11-15 | 77,700.00 | 78,000.00 | 76,900.00 | 77,700.00 | 65,390.76 | 1,801 |
| 2021-11-12 | 77,400.00 | 77,800.00 | 77,300.00 | 77,500.00 | 65,222.44 | 1,151 |
| 2021-11-11 | 76,700.00 | 77,400.00 | 76,700.00 | 77,400.00 | 65,138.29 | 2,260 |
| 2021-11-10 | 78,000.00 | 78,000.00 | 77,000.00 | 77,300.00 | 65,054.13 | 2,476 |
| 2021-11-09 | 77,800.00 | 78,300.00 | 77,600.00 | 78,000.00 | 65,643.23 | 2,792 |
| 2021-11-08 | 78,400.00 | 78,400.00 | 77,700.00 | 77,900.00 | 65,559.08 | 11,079 |
| 2021-11-05 | 77,600.00 | 78,000.00 | 77,100.00 | 77,900.00 | 65,559.08 | 4,203 |
| 2021-11-04 | 78,000.00 | 78,100.00 | 77,500.00 | 77,700.00 | 65,390.76 | 1,559 |
| 2021-11-03 | 77,200.00 | 77,800.00 | 77,200.00 | 77,600.00 | 65,306.60 | 4,442 |
| 2021-11-02 | 78,200.00 | 78,900.00 | 77,600.00 | 78,000.00 | 65,643.23 | 3,300 |
| 2021-11-01 | 77,400.00 | 78,200.00 | 77,000.00 | 78,000.00 | 65,643.23 | 2,813 |
| 2021-10-29 | 77,300.00 | 78,600.00 | 77,000.00 | 77,400.00 | 65,138.29 | 2,821 |
| 2021-10-28 | 77,600.00 | 77,800.00 | 77,200.00 | 77,200.00 | 64,969.97 | 1,146 |
| 2021-10-27 | 78,100.00 | 78,300.00 | 77,500.00 | 77,800.00 | 65,474.92 | 944 |
| 2021-10-26 | 77,900.00 | 78,700.00 | 77,700.00 | 78,100.00 | 65,727.39 | 4,309 |
| 2021-10-25 | 78,400.00 | 78,600.00 | 77,600.00 | 78,300.00 | 65,895.71 | 1,865 |
| 2021-10-22 | 77,200.00 | 78,400.00 | 77,100.00 | 78,400.00 | 65,979.87 | 6,356 |
| 2021-10-21 | 77,700.00 | 78,000.00 | 77,200.00 | 77,200.00 | 64,969.97 | 1,303 |
| 2021-10-20 | 77,700.00 | 78,000.00 | 77,300.00 | 77,900.00 | 65,559.08 | 1,731 |
| 2021-10-19 | 78,300.00 | 79,000.00 | 77,600.00 | 78,000.00 | 65,643.23 | 1,701 |
| 2021-10-18 | 78,000.00 | 79,200.00 | 76,700.00 | 78,600.00 | 66,148.18 | 4,719 |
| 2021-10-15 | 77,800.00 | 79,100.00 | 76,700.00 | 78,000.00 | 65,643.23 | 5,474 |
| 2021-10-14 | 77,300.00 | 77,600.00 | 76,900.00 | 77,500.00 | 65,222.44 | 6,915 |
← NewerPage 21 of 21 · 1,233 trading days
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.