Nongshim Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	85,300.00	86,200.00	81,500.00	81,900.00	79,343.29	18,317
2025-07-23	83,800.00	84,800.00	82,500.00	84,800.00	82,152.76	10,422
2025-07-22	85,200.00	85,200.00	82,800.00	83,900.00	81,280.85	9,813
2025-07-21	84,000.00	85,500.00	82,700.00	85,300.00	82,637.15	11,733
2025-07-18	86,200.00	86,200.00	83,800.00	84,900.00	82,249.64	8,707
2025-07-17	86,000.00	86,300.00	84,000.00	86,300.00	83,605.93	10,430
2025-07-16	87,100.00	88,000.00	85,800.00	85,900.00	83,218.42	8,902
2025-07-15	88,300.00	88,300.00	86,800.00	87,900.00	85,155.98	7,733
2025-07-14	87,800.00	87,900.00	86,200.00	87,600.00	84,865.35	11,518
2025-07-11	88,800.00	89,200.00	87,100.00	87,900.00	85,155.98	9,971
2025-07-10	86,700.00	89,500.00	86,100.00	88,700.00	85,931.01	17,366
2025-07-09	85,500.00	86,900.00	85,100.00	86,700.00	83,993.44	9,789
2025-07-08	83,100.00	85,400.00	82,200.00	85,400.00	82,734.03	11,772
2025-07-07	81,800.00	84,500.00	81,500.00	83,500.00	80,893.34	14,986
2025-07-04	84,600.00	84,600.00	81,900.00	81,900.00	79,343.29	9,976
2025-07-03	85,700.00	86,200.00	83,500.00	84,600.00	81,959.00	10,356
2025-07-02	86,700.00	87,200.00	83,600.00	85,600.00	82,927.78	10,800
2025-07-01	81,200.00	87,100.00	81,000.00	85,900.00	83,218.42	37,252
2025-06-30	80,600.00	81,300.00	80,400.00	81,000.00	78,471.38	6,391
2025-06-27	81,400.00	82,000.00	80,000.00	81,100.00	78,568.26	6,894
2025-06-26	83,700.00	83,800.00	80,200.00	81,400.00	78,858.90	12,900
2025-06-25	82,600.00	84,900.00	82,600.00	83,600.00	80,990.22	14,742
2025-06-24	82,000.00	82,900.00	81,300.00	82,400.00	79,827.68	11,041
2025-06-23	83,400.00	83,400.00	81,200.00	81,800.00	79,246.41	9,506
2025-06-20	83,500.00	83,500.00	82,300.00	83,400.00	80,796.46	7,965
2025-06-19	83,900.00	84,300.00	82,900.00	83,500.00	80,893.34	8,381
2025-06-18	83,700.00	84,600.00	82,800.00	83,500.00	80,893.34	9,462
2025-06-17	83,500.00	84,600.00	82,900.00	83,700.00	81,087.10	13,404
2025-06-16	82,400.00	83,900.00	81,100.00	83,500.00	80,893.34	14,337
2025-06-13	84,000.00	84,000.00	80,600.00	82,200.00	79,633.92	26,918
2025-06-12	84,800.00	85,200.00	83,700.00	84,000.00	81,377.73	14,488
2025-06-11	85,600.00	85,900.00	83,500.00	84,000.00	81,377.73	26,838
2025-06-10	86,300.00	87,400.00	83,700.00	84,900.00	82,249.64	28,885
2025-06-09	82,000.00	87,200.00	81,600.00	85,600.00	82,927.78	58,208
2025-06-05	81,000.00	81,500.00	79,000.00	80,100.00	77,599.48	32,642
2025-06-04	77,200.00	80,100.00	76,500.00	78,800.00	76,340.06	47,291
2025-06-02	78,000.00	78,300.00	74,700.00	75,500.00	73,143.08	20,181
2025-05-30	79,000.00	80,100.00	77,200.00	78,000.00	75,565.04	25,831
2025-05-29	74,900.00	78,800.00	74,400.00	78,500.00	76,049.43	33,092
2025-05-28	73,500.00	75,000.00	73,500.00	74,600.00	72,271.18	15,831
2025-05-27	73,100.00	73,900.00	72,800.00	73,400.00	71,108.64	5,983
2025-05-26	73,000.00	73,500.00	72,500.00	73,100.00	70,818.00	4,331
2025-05-23	72,600.00	73,600.00	72,500.00	73,000.00	70,721.12	5,520
2025-05-22	72,300.00	73,200.00	72,100.00	72,800.00	70,527.37	5,428
2025-05-21	71,900.00	72,400.00	71,900.00	72,300.00	70,042.98	4,943
2025-05-20	71,600.00	73,100.00	71,300.00	72,300.00	70,042.98	9,593
2025-05-19	71,500.00	72,100.00	70,900.00	71,700.00	69,461.71	10,525
2025-05-16	71,200.00	72,900.00	71,100.00	71,500.00	69,267.95	14,643
2025-05-15	71,100.00	72,600.00	71,100.00	71,600.00	69,364.83	8,118
2025-05-14	70,000.00	71,900.00	70,000.00	71,400.00	69,171.07	6,413
2025-05-13	70,500.00	70,600.00	69,600.00	70,500.00	68,299.17	6,388
2025-05-12	68,700.00	70,800.00	68,500.00	70,500.00	68,299.17	13,547
2025-05-09	67,600.00	68,600.00	67,200.00	68,500.00	66,361.60	5,630
2025-05-08	67,300.00	67,700.00	66,900.00	67,600.00	65,489.70	2,936
2025-05-07	67,300.00	67,300.00	66,700.00	67,100.00	65,005.31	1,515
2025-05-02	67,400.00	67,400.00	66,800.00	67,100.00	65,005.31	1,685
2025-04-30	67,100.00	67,500.00	66,800.00	67,100.00	65,005.31	1,920
2025-04-29	66,800.00	67,200.00	66,400.00	67,100.00	65,005.31	4,875
2025-04-28	66,500.00	67,000.00	66,100.00	66,800.00	64,714.67	2,434
2025-04-25	66,100.00	66,800.00	65,500.00	66,800.00	64,714.67	3,466

← NewerPage 6 of 21 · 1,228 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.