Nongshim Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	95,800.00	96,600.00	95,500.00	96,000.00	96,000.00	4,373
2026-04-17	95,900.00	96,500.00	95,500.00	96,200.00	96,200.00	2,685
2026-04-16	95,700.00	96,100.00	95,300.00	95,500.00	95,500.00	2,849
2026-04-15	94,900.00	95,400.00	94,600.00	95,300.00	95,300.00	7,664
2026-04-14	95,300.00	95,800.00	94,400.00	94,700.00	94,700.00	3,905
2026-04-13	95,000.00	95,200.00	93,800.00	95,200.00	95,200.00	3,944
2026-04-10	93,800.00	96,000.00	93,800.00	95,900.00	95,900.00	5,827
2026-04-09	94,800.00	94,800.00	92,800.00	93,500.00	93,500.00	2,744
2026-04-08	93,400.00	94,800.00	93,300.00	94,800.00	94,800.00	5,993
2026-04-07	93,400.00	93,500.00	91,700.00	91,800.00	91,800.00	3,112
2026-04-06	91,900.00	93,000.00	91,900.00	92,700.00	92,700.00	2,874
2026-04-03	91,800.00	92,400.00	91,600.00	92,000.00	92,000.00	1,981
2026-04-02	94,500.00	94,700.00	90,000.00	90,900.00	90,900.00	8,866
2026-04-01	92,100.00	94,500.00	92,100.00	94,100.00	94,100.00	5,046
2026-03-31	93,500.00	93,700.00	91,000.00	91,000.00	91,000.00	6,059
2026-03-30	92,000.00	95,400.00	92,000.00	93,800.00	93,800.00	11,815
2026-03-27	95,500.00	96,100.00	94,700.00	96,100.00	93,100.00	8,000
2026-03-26	96,500.00	96,900.00	95,100.00	95,600.00	92,615.61	4,449
2026-03-25	96,400.00	97,400.00	96,400.00	97,000.00	93,971.90	3,257
2026-03-24	97,300.00	98,000.00	93,100.00	96,000.00	93,003.12	8,174
2026-03-23	98,500.00	99,000.00	96,200.00	96,200.00	93,196.88	13,385
2026-03-20	95,400.00	99,900.00	95,400.00	99,000.00	95,909.47	12,687
2026-03-19	94,900.00	96,500.00	94,400.00	95,400.00	92,421.85	7,836
2026-03-18	95,800.00	96,300.00	94,800.00	95,200.00	92,228.10	4,976
2026-03-17	94,000.00	96,700.00	93,800.00	95,800.00	92,809.37	9,058
2026-03-16	94,000.00	94,800.00	93,100.00	93,400.00	90,484.29	6,949
2026-03-13	94,300.00	95,500.00	93,000.00	93,600.00	90,678.04	9,000
2026-03-12	94,400.00	96,000.00	93,500.00	94,400.00	91,453.07	9,170
2026-03-11	92,500.00	96,700.00	92,500.00	94,400.00	91,453.07	9,967
2026-03-10	93,000.00	93,200.00	90,800.00	91,200.00	88,352.97	5,454
2026-03-09	92,000.00	92,000.00	89,400.00	90,700.00	87,868.57	12,910
2026-03-06	91,200.00	93,800.00	91,200.00	93,800.00	90,871.80	9,334
2026-03-05	90,800.00	94,200.00	90,800.00	92,700.00	89,806.14	14,121
2026-03-04	92,400.00	93,900.00	87,500.00	87,900.00	85,155.98	23,808
2026-03-03	98,100.00	99,500.00	96,600.00	97,300.00	94,262.54	28,644
2026-02-27	101,100.00	102,000.00	100,000.00	101,000.00	97,847.03	15,659
2026-02-26	102,500.00	102,500.00	100,300.00	101,300.00	98,137.67	21,881
2026-02-25	101,100.00	101,800.00	100,200.00	100,800.00	97,653.28	14,410
2026-02-24	101,500.00	101,500.00	99,300.00	101,300.00	98,137.67	11,223
2026-02-23	101,700.00	102,800.00	99,400.00	101,500.00	98,331.43	22,048
2026-02-20	97,600.00	101,000.00	97,350.00	100,000.00	96,878.25	23,454
2026-02-19	97,000.00	97,900.00	95,400.00	97,700.00	94,650.05	14,069
2026-02-13	97,400.00	98,000.00	96,000.00	97,000.00	93,971.90	18,820
2026-02-12	95,400.00	97,400.00	94,900.00	97,300.00	94,262.54	22,138
2026-02-11	94,500.00	95,500.00	93,400.00	94,900.00	91,937.46	16,562
2026-02-10	92,300.00	94,200.00	91,400.00	93,500.00	90,581.17	19,729
2026-02-09	92,000.00	93,500.00	91,700.00	91,900.00	89,031.11	11,038
2026-02-06	90,300.00	91,000.00	87,100.00	90,600.00	87,771.70	13,535
2026-02-05	91,000.00	92,000.00	90,100.00	90,800.00	87,965.45	12,103
2026-02-04	88,600.00	91,200.00	88,300.00	90,800.00	87,965.45	12,916
2026-02-03	86,600.00	89,700.00	86,600.00	89,200.00	86,415.40	11,570
2026-02-02	87,500.00	88,900.00	86,100.00	86,300.00	83,605.93	12,562
2026-01-30	88,500.00	89,600.00	87,500.00	88,500.00	85,737.25	11,701
2026-01-29	88,400.00	88,600.00	86,300.00	88,500.00	85,737.25	22,857
2026-01-28	88,600.00	88,700.00	87,400.00	88,000.00	85,252.86	20,410
2026-01-27	89,500.00	89,500.00	87,600.00	88,200.00	85,446.62	17,109
2026-01-26	88,800.00	89,700.00	88,300.00	88,900.00	86,124.77	6,401
2026-01-23	87,300.00	89,400.00	87,300.00	87,900.00	85,155.98	19,466
2026-01-22	86,100.00	88,300.00	86,100.00	87,300.00	84,574.71	5,568
2026-01-21	87,000.00	87,500.00	85,300.00	86,100.00	83,412.17	14,892

← NewerPage 3 of 5 · 244 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.