Nongshim Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 87,000.00 | 88,700.00 | 86,900.00 | 88,100.00 | 85,349.74 | 8,515 |
| 2026-01-19 | 87,500.00 | 88,500.00 | 86,900.00 | 87,000.00 | 84,284.08 | 10,827 |
| 2026-01-16 | 88,200.00 | 88,600.00 | 87,100.00 | 88,000.00 | 85,252.86 | 8,611 |
| 2026-01-15 | 87,400.00 | 88,400.00 | 87,000.00 | 87,600.00 | 84,865.35 | 6,774 |
| 2026-01-14 | 87,900.00 | 88,500.00 | 86,700.00 | 87,400.00 | 84,671.59 | 10,948 |
| 2026-01-13 | 87,400.00 | 88,200.00 | 86,800.00 | 87,600.00 | 84,865.35 | 9,696 |
| 2026-01-12 | 87,700.00 | 87,800.00 | 86,800.00 | 87,800.00 | 85,059.11 | 6,825 |
| 2026-01-09 | 88,000.00 | 88,100.00 | 86,900.00 | 87,300.00 | 84,574.71 | 9,442 |
| 2026-01-08 | 89,100.00 | 89,600.00 | 86,900.00 | 86,900.00 | 84,187.20 | 18,885 |
| 2026-01-07 | 90,800.00 | 90,800.00 | 88,300.00 | 89,400.00 | 86,609.16 | 15,227 |
| 2026-01-06 | 90,800.00 | 91,000.00 | 89,600.00 | 89,800.00 | 86,996.67 | 8,705 |
| 2026-01-05 | 90,300.00 | 90,800.00 | 89,100.00 | 90,400.00 | 87,577.94 | 8,940 |
| 2026-01-02 | 90,100.00 | 90,800.00 | 89,500.00 | 90,300.00 | 87,481.06 | 9,244 |
| 2025-12-30 | 90,600.00 | 91,100.00 | 90,200.00 | 90,500.00 | 87,674.82 | 6,425 |
| 2025-12-29 | 91,900.00 | 91,900.00 | 89,800.00 | 91,100.00 | 88,256.09 | 9,920 |
| 2025-12-26 | 92,100.00 | 92,700.00 | 91,600.00 | 92,000.00 | 89,127.99 | 9,925 |
| 2025-12-24 | 92,900.00 | 94,500.00 | 92,200.00 | 92,400.00 | 89,515.50 | 24,412 |
| 2025-12-23 | 93,000.00 | 93,000.00 | 92,000.00 | 92,600.00 | 89,709.26 | 6,336 |
| 2025-12-22 | 91,000.00 | 92,800.00 | 91,000.00 | 92,700.00 | 89,806.14 | 9,668 |
| 2025-12-19 | 91,100.00 | 91,400.00 | 90,100.00 | 90,900.00 | 88,062.33 | 16,038 |
| 2025-12-18 | 91,700.00 | 92,500.00 | 90,600.00 | 91,000.00 | 88,159.21 | 27,551 |
| 2025-12-17 | 92,600.00 | 93,800.00 | 92,300.00 | 92,500.00 | 89,612.38 | 11,221 |
| 2025-12-16 | 93,500.00 | 93,500.00 | 92,200.00 | 92,500.00 | 89,612.38 | 21,300 |
| 2025-12-15 | 94,400.00 | 95,800.00 | 93,100.00 | 93,500.00 | 90,581.17 | 21,872 |
| 2025-12-12 | 93,500.00 | 94,500.00 | 93,200.00 | 94,400.00 | 91,453.07 | 11,147 |
| 2025-12-11 | 93,600.00 | 94,700.00 | 92,700.00 | 93,400.00 | 90,484.29 | 13,556 |
| 2025-12-10 | 93,400.00 | 93,700.00 | 92,700.00 | 93,100.00 | 90,193.65 | 17,097 |
| 2025-12-09 | 93,000.00 | 93,700.00 | 92,500.00 | 93,400.00 | 90,484.29 | 7,380 |
| 2025-12-08 | 94,300.00 | 94,300.00 | 92,300.00 | 92,900.00 | 89,999.90 | 21,028 |
| 2025-12-05 | 94,500.00 | 94,500.00 | 93,200.00 | 93,900.00 | 90,968.68 | 13,799 |
| 2025-12-04 | 95,400.00 | 95,400.00 | 93,900.00 | 94,500.00 | 91,549.95 | 15,391 |
| 2025-12-03 | 94,400.00 | 95,900.00 | 93,700.00 | 95,400.00 | 92,421.85 | 18,918 |
| 2025-12-02 | 93,100.00 | 94,500.00 | 92,300.00 | 94,400.00 | 91,453.07 | 12,593 |
| 2025-12-01 | 94,000.00 | 94,400.00 | 92,800.00 | 93,900.00 | 90,968.68 | 15,398 |
| 2025-11-28 | 94,000.00 | 94,900.00 | 93,400.00 | 94,100.00 | 91,162.44 | 13,857 |
| 2025-11-27 | 94,900.00 | 95,600.00 | 93,800.00 | 94,000.00 | 91,065.56 | 11,411 |
| 2025-11-26 | 93,100.00 | 95,300.00 | 92,500.00 | 94,900.00 | 91,937.46 | 19,290 |
| 2025-11-25 | 93,900.00 | 95,000.00 | 92,400.00 | 93,500.00 | 90,581.17 | 18,942 |
| 2025-11-24 | 95,300.00 | 95,300.00 | 93,400.00 | 93,700.00 | 90,774.92 | 19,327 |
| 2025-11-21 | 94,400.00 | 96,700.00 | 93,900.00 | 94,000.00 | 91,065.56 | 25,594 |
| 2025-11-20 | 95,400.00 | 97,100.00 | 94,900.00 | 95,800.00 | 92,809.37 | 30,288 |
| 2025-11-19 | 93,400.00 | 96,300.00 | 92,900.00 | 95,400.00 | 92,421.85 | 35,923 |
| 2025-11-18 | 96,000.00 | 96,700.00 | 92,900.00 | 93,200.00 | 90,290.53 | 34,003 |
| 2025-11-17 | 94,500.00 | 98,200.00 | 93,700.00 | 96,000.00 | 93,003.12 | 94,470 |
| 2025-11-14 | 95,000.00 | 95,000.00 | 92,600.00 | 92,600.00 | 89,709.26 | 26,404 |
| 2025-11-13 | 96,200.00 | 96,700.00 | 94,900.00 | 95,800.00 | 92,809.37 | 17,326 |
| 2025-11-12 | 95,400.00 | 96,700.00 | 94,000.00 | 96,100.00 | 93,100.00 | 27,836 |
| 2025-11-11 | 96,800.00 | 97,100.00 | 93,700.00 | 94,600.00 | 91,646.83 | 29,266 |
| 2025-11-10 | 91,400.00 | 97,600.00 | 91,400.00 | 96,800.00 | 93,778.15 | 62,595 |
| 2025-11-07 | 94,300.00 | 95,500.00 | 89,500.00 | 91,200.00 | 88,352.97 | 45,962 |
| 2025-11-06 | 92,500.00 | 96,100.00 | 91,500.00 | 94,900.00 | 91,937.46 | 49,464 |
| 2025-11-05 | 92,800.00 | 93,100.00 | 89,500.00 | 92,300.00 | 89,418.63 | 44,125 |
| 2025-11-04 | 91,500.00 | 95,400.00 | 91,500.00 | 93,100.00 | 90,193.65 | 39,126 |
| 2025-11-03 | 94,000.00 | 94,300.00 | 91,600.00 | 91,800.00 | 88,934.24 | 40,812 |
| 2025-10-31 | 93,400.00 | 94,800.00 | 92,900.00 | 94,100.00 | 91,162.44 | 16,972 |
| 2025-10-30 | 95,000.00 | 95,200.00 | 92,700.00 | 93,300.00 | 90,387.41 | 36,787 |
| 2025-10-29 | 96,600.00 | 97,200.00 | 94,700.00 | 95,300.00 | 92,324.97 | 27,198 |
| 2025-10-28 | 97,000.00 | 97,900.00 | 96,000.00 | 96,600.00 | 93,584.39 | 33,098 |
| 2025-10-27 | 96,000.00 | 97,600.00 | 95,400.00 | 97,200.00 | 94,165.66 | 36,097 |
| 2025-10-24 | 95,900.00 | 96,200.00 | 93,800.00 | 96,100.00 | 93,100.00 | 33,413 |
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.