Nongshim Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	95,100.00	98,600.00	93,300.00	95,300.00	92,324.97	55,031
2025-10-22	96,200.00	96,800.00	93,300.00	95,000.00	92,034.34	35,996
2025-10-21	95,700.00	96,900.00	93,900.00	96,200.00	93,196.88	49,149
2025-10-20	91,700.00	95,200.00	90,600.00	95,100.00	92,131.22	64,093
2025-10-17	91,500.00	93,100.00	90,700.00	91,500.00	88,643.60	46,299
2025-10-16	92,600.00	92,600.00	90,500.00	92,000.00	89,127.99	56,286
2025-10-15	91,800.00	93,700.00	91,500.00	93,000.00	90,096.77	36,007
2025-10-14	92,700.00	92,800.00	90,800.00	91,500.00	88,643.60	66,813
2025-10-13	93,200.00	94,400.00	91,600.00	92,700.00	89,806.14	54,383
2025-10-10	97,900.00	97,900.00	94,300.00	94,900.00	91,937.46	70,083
2025-10-06	97,500.00	97,500.00	97,500.00	97,500.00	94,456.30	104,720
2025-10-02	99,000.00	99,300.00	94,500.00	97,700.00	94,650.05	105,392
2025-10-01	96,500.00	102,100.00	95,600.00	99,400.00	96,296.98	141,231
2025-09-30	98,400.00	99,300.00	96,000.00	97,000.00	93,971.90	100,227
2025-09-29	100,200.00	101,700.00	99,100.00	99,300.00	96,200.10	69,187
2025-09-26	103,000.00	103,100.00	99,900.00	100,200.00	97,072.01	81,829
2025-09-25	105,100.00	105,700.00	101,900.00	103,100.00	99,881.48	128,096
2025-09-24	108,100.00	111,100.00	104,800.00	106,300.00	102,981.58	197,143
2025-09-23	119,500.00	120,000.00	106,300.00	108,000.00	104,628.51	351,044
2025-09-22	123,000.00	123,000.00	117,000.00	118,300.00	114,606.97	133,648
2025-09-19	124,500.00	124,500.00	124,500.00	124,500.00	120,613.42	0
2025-09-18	124,800.00	127,200.00	122,600.00	124,500.00	120,613.42	109,777
2025-09-17	121,700.00	140,300.00	121,600.00	122,500.00	118,675.86	1,022,612
2025-09-16	114,400.00	143,500.00	108,500.00	121,900.00	118,094.59	2,217,007
2025-09-15	92,200.00	114,400.00	92,200.00	114,400.00	110,828.72	1,231,259
2025-09-12	98,000.00	98,400.00	87,200.00	88,000.00	85,252.86	130,818
2025-09-11	81,200.00	86,200.00	80,700.00	84,200.00	81,571.49	55,049
2025-09-10	81,000.00	81,200.00	80,000.00	81,200.00	78,665.14	7,601
2025-09-09	80,100.00	80,800.00	79,300.00	80,800.00	78,277.63	6,900
2025-09-08	80,100.00	80,300.00	79,200.00	80,100.00	77,599.48	5,831
2025-09-05	80,800.00	80,800.00	79,500.00	80,100.00	77,599.48	6,562
2025-09-04	81,100.00	81,800.00	80,400.00	80,400.00	77,890.11	6,168
2025-09-03	80,700.00	81,400.00	80,200.00	80,800.00	78,277.63	5,773
2025-09-02	82,400.00	82,900.00	80,400.00	80,700.00	78,180.75	13,347
2025-09-01	81,600.00	82,800.00	81,150.00	82,200.00	79,633.92	22,125
2025-08-29	81,300.00	81,300.00	79,400.00	79,700.00	77,211.97	6,962
2025-08-28	78,400.00	81,400.00	78,100.00	80,800.00	78,277.63	16,404
2025-08-27	79,300.00	79,500.00	78,100.00	78,100.00	75,661.91	5,716
2025-08-26	79,000.00	80,400.00	77,500.00	79,300.00	76,824.45	5,728
2025-08-25	78,900.00	79,600.00	78,000.00	79,100.00	76,630.70	6,135
2025-08-22	78,500.00	78,700.00	76,500.00	78,700.00	76,243.18	11,677
2025-08-21	77,300.00	79,200.00	77,000.00	78,400.00	75,952.55	15,576
2025-08-20	75,800.00	77,400.00	73,600.00	77,000.00	74,596.25	12,617
2025-08-19	76,700.00	76,800.00	74,600.00	75,800.00	73,433.71	12,765
2025-08-18	79,200.00	80,800.00	76,100.00	76,100.00	73,724.35	16,291
2025-08-14	82,100.00	82,700.00	80,500.00	81,000.00	78,471.38	6,012
2025-08-13	83,400.00	84,000.00	81,700.00	82,100.00	79,537.04	5,070
2025-08-12	82,800.00	83,900.00	82,300.00	83,400.00	80,796.46	6,906
2025-08-11	84,000.00	84,000.00	82,200.00	82,800.00	80,215.19	4,658
2025-08-08	83,500.00	84,900.00	82,700.00	84,000.00	81,377.73	10,280
2025-08-07	82,600.00	83,600.00	82,100.00	83,400.00	80,796.46	5,012
2025-08-06	81,400.00	83,000.00	80,700.00	82,600.00	80,021.44	6,452
2025-08-05	80,200.00	81,300.00	80,200.00	81,100.00	78,568.26	4,619
2025-08-04	78,500.00	80,700.00	77,800.00	80,200.00	77,696.36	7,596
2025-08-01	82,600.00	82,600.00	78,100.00	78,500.00	76,049.43	13,304
2025-07-31	82,600.00	82,700.00	81,800.00	82,500.00	79,924.56	5,311
2025-07-30	82,500.00	82,800.00	81,600.00	82,600.00	80,021.44	5,347
2025-07-29	81,600.00	82,500.00	80,400.00	82,500.00	79,924.56	6,458
2025-07-28	83,600.00	83,600.00	80,700.00	81,600.00	79,052.65	10,640
2025-07-25	81,900.00	83,900.00	81,700.00	83,600.00	80,990.22	7,911

← NewerPage 5 of 21 · 1,231 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.