Nongshim Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 65,600.00 | 66,100.00 | 65,400.00 | 66,000.00 | 63,939.65 | 1,478 |
| 2025-04-23 | 65,600.00 | 65,600.00 | 65,200.00 | 65,500.00 | 63,455.25 | 2,678 |
| 2025-04-22 | 65,000.00 | 65,600.00 | 64,600.00 | 65,500.00 | 63,455.25 | 1,726 |
| 2025-04-21 | 65,400.00 | 65,500.00 | 64,700.00 | 65,000.00 | 62,970.86 | 3,229 |
| 2025-04-18 | 65,600.00 | 65,600.00 | 65,200.00 | 65,400.00 | 63,358.38 | 810 |
| 2025-04-17 | 65,300.00 | 65,600.00 | 64,800.00 | 65,500.00 | 63,455.25 | 3,590 |
| 2025-04-16 | 65,000.00 | 65,700.00 | 64,700.00 | 65,200.00 | 63,164.62 | 3,924 |
| 2025-04-15 | 64,700.00 | 65,000.00 | 64,000.00 | 65,000.00 | 62,970.86 | 1,081 |
| 2025-04-14 | 65,500.00 | 65,500.00 | 64,100.00 | 64,300.00 | 62,292.72 | 2,020 |
| 2025-04-11 | 63,000.00 | 65,300.00 | 63,000.00 | 65,300.00 | 63,261.50 | 3,131 |
| 2025-04-10 | 63,000.00 | 64,500.00 | 62,700.00 | 64,500.00 | 62,486.47 | 4,174 |
| 2025-04-09 | 62,600.00 | 62,700.00 | 61,700.00 | 62,100.00 | 60,161.39 | 4,220 |
| 2025-04-08 | 62,700.00 | 63,200.00 | 61,700.00 | 62,900.00 | 60,936.42 | 3,585 |
| 2025-04-07 | 63,800.00 | 64,000.00 | 61,500.00 | 61,600.00 | 59,677.00 | 20,899 |
| 2025-04-04 | 63,900.00 | 64,700.00 | 63,600.00 | 64,200.00 | 62,195.84 | 4,631 |
| 2025-04-03 | 65,500.00 | 65,500.00 | 64,300.00 | 64,500.00 | 62,486.47 | 3,431 |
| 2025-04-02 | 65,800.00 | 66,400.00 | 65,400.00 | 65,800.00 | 63,745.89 | 1,252 |
| 2025-04-01 | 64,900.00 | 65,800.00 | 64,900.00 | 65,800.00 | 63,745.89 | 2,125 |
| 2025-03-31 | 64,800.00 | 65,800.00 | 64,100.00 | 64,900.00 | 62,873.99 | 5,628 |
| 2025-03-28 | 66,000.00 | 66,000.00 | 65,000.00 | 66,000.00 | 63,939.65 | 2,965 |
| 2025-03-27 | 65,500.00 | 66,100.00 | 64,900.00 | 65,700.00 | 63,649.01 | 2,778 |
| 2025-03-26 | 66,400.00 | 66,400.00 | 64,600.00 | 65,300.00 | 63,261.50 | 7,762 |
| 2025-03-25 | 67,200.00 | 67,200.00 | 65,500.00 | 65,900.00 | 63,842.77 | 4,372 |
| 2025-03-24 | 67,200.00 | 67,500.00 | 66,100.00 | 66,400.00 | 64,327.16 | 4,558 |
| 2025-03-21 | 67,200.00 | 67,300.00 | 66,300.00 | 66,800.00 | 64,714.67 | 3,069 |
| 2025-03-20 | 67,000.00 | 68,000.00 | 66,500.00 | 67,200.00 | 65,102.19 | 7,303 |
| 2025-03-19 | 65,100.00 | 67,300.00 | 65,100.00 | 66,500.00 | 64,424.04 | 9,210 |
| 2025-03-18 | 64,900.00 | 65,800.00 | 64,900.00 | 65,100.00 | 63,067.74 | 3,912 |
| 2025-03-17 | 65,600.00 | 65,700.00 | 65,000.00 | 65,500.00 | 63,455.25 | 2,384 |
| 2025-03-14 | 65,000.00 | 65,700.00 | 64,500.00 | 65,500.00 | 63,455.25 | 6,540 |
| 2025-03-13 | 65,400.00 | 65,400.00 | 64,400.00 | 64,800.00 | 62,777.11 | 3,914 |
| 2025-03-12 | 64,700.00 | 65,800.00 | 64,600.00 | 65,000.00 | 62,970.86 | 6,668 |
| 2025-03-11 | 65,100.00 | 65,800.00 | 64,400.00 | 65,500.00 | 63,455.25 | 5,005 |
| 2025-03-10 | 66,000.00 | 66,100.00 | 65,200.00 | 65,300.00 | 63,261.50 | 2,774 |
| 2025-03-07 | 66,100.00 | 66,600.00 | 65,100.00 | 65,600.00 | 63,552.13 | 9,947 |
| 2025-03-06 | 65,000.00 | 66,200.00 | 64,800.00 | 66,000.00 | 63,939.65 | 9,836 |
| 2025-03-05 | 63,900.00 | 64,900.00 | 63,600.00 | 64,900.00 | 62,873.99 | 2,485 |
| 2025-03-04 | 64,400.00 | 64,500.00 | 63,400.00 | 63,900.00 | 61,905.20 | 2,644 |
| 2025-02-28 | 64,700.00 | 65,000.00 | 63,700.00 | 63,700.00 | 61,711.45 | 4,776 |
| 2025-02-27 | 65,400.00 | 65,500.00 | 64,800.00 | 65,200.00 | 63,164.62 | 6,980 |
| 2025-02-26 | 65,300.00 | 65,600.00 | 64,900.00 | 65,200.00 | 63,164.62 | 8,324 |
| 2025-02-25 | 64,300.00 | 65,300.00 | 64,300.00 | 65,300.00 | 63,261.50 | 8,463 |
| 2025-02-24 | 64,800.00 | 65,300.00 | 64,600.00 | 64,900.00 | 62,873.99 | 8,379 |
| 2025-02-21 | 65,300.00 | 65,600.00 | 64,900.00 | 64,900.00 | 62,873.99 | 8,346 |
| 2025-02-20 | 65,500.00 | 65,500.00 | 64,600.00 | 65,200.00 | 63,164.62 | 8,456 |
| 2025-02-19 | 64,700.00 | 65,200.00 | 64,700.00 | 65,200.00 | 63,164.62 | 8,134 |
| 2025-02-18 | 64,200.00 | 65,500.00 | 64,100.00 | 64,800.00 | 62,777.11 | 8,085 |
| 2025-02-17 | 63,700.00 | 64,700.00 | 63,600.00 | 64,500.00 | 62,486.47 | 10,342 |
| 2025-02-14 | 62,800.00 | 63,900.00 | 62,400.00 | 63,700.00 | 61,711.45 | 9,268 |
| 2025-02-13 | 63,100.00 | 63,200.00 | 62,400.00 | 62,600.00 | 60,645.79 | 5,665 |
| 2025-02-12 | 63,200.00 | 63,500.00 | 63,000.00 | 63,000.00 | 61,033.30 | 1,641 |
| 2025-02-11 | 63,000.00 | 63,800.00 | 62,700.00 | 63,300.00 | 61,323.93 | 3,807 |
| 2025-02-10 | 62,900.00 | 63,600.00 | 62,900.00 | 63,300.00 | 61,323.93 | 2,033 |
| 2025-02-07 | 64,000.00 | 64,000.00 | 62,900.00 | 63,500.00 | 61,517.69 | 8,074 |
| 2025-02-06 | 63,700.00 | 64,700.00 | 63,100.00 | 64,100.00 | 62,098.96 | 4,036 |
| 2025-02-05 | 63,100.00 | 63,800.00 | 63,100.00 | 63,800.00 | 61,808.32 | 1,216 |
| 2025-02-04 | 62,900.00 | 63,700.00 | 62,900.00 | 63,200.00 | 61,227.06 | 2,761 |
| 2025-02-03 | 63,700.00 | 64,400.00 | 62,600.00 | 63,200.00 | 61,227.06 | 3,291 |
| 2025-01-31 | 63,000.00 | 64,500.00 | 62,900.00 | 63,700.00 | 61,711.45 | 2,713 |
| 2025-01-24 | 63,200.00 | 64,100.00 | 62,900.00 | 63,200.00 | 61,227.06 | 3,121 |
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.