Nongshim Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 64,400.00 | 64,400.00 | 62,800.00 | 62,900.00 | 60,936.42 | 3,043 |
| 2025-01-22 | 63,100.00 | 64,200.00 | 63,100.00 | 64,000.00 | 62,002.08 | 2,002 |
| 2025-01-21 | 63,000.00 | 63,400.00 | 62,900.00 | 63,200.00 | 61,227.06 | 1,287 |
| 2025-01-20 | 63,400.00 | 63,600.00 | 62,600.00 | 63,300.00 | 61,323.93 | 1,732 |
| 2025-01-17 | 62,900.00 | 63,300.00 | 62,500.00 | 63,300.00 | 61,323.93 | 1,346 |
| 2025-01-16 | 62,500.00 | 62,900.00 | 62,400.00 | 62,900.00 | 60,936.42 | 1,228 |
| 2025-01-15 | 63,000.00 | 63,100.00 | 62,300.00 | 62,400.00 | 60,452.03 | 3,889 |
| 2025-01-14 | 62,900.00 | 63,200.00 | 62,600.00 | 63,200.00 | 61,227.06 | 1,565 |
| 2025-01-13 | 63,100.00 | 63,100.00 | 62,600.00 | 62,900.00 | 60,936.42 | 1,748 |
| 2025-01-10 | 63,300.00 | 63,700.00 | 62,800.00 | 63,200.00 | 61,227.06 | 1,640 |
| 2025-01-09 | 63,500.00 | 63,600.00 | 63,100.00 | 63,400.00 | 61,420.81 | 1,935 |
| 2025-01-08 | 63,300.00 | 64,000.00 | 63,200.00 | 63,500.00 | 61,517.69 | 2,991 |
| 2025-01-07 | 63,400.00 | 63,900.00 | 63,400.00 | 63,600.00 | 61,614.57 | 2,581 |
| 2025-01-06 | 63,500.00 | 64,000.00 | 63,300.00 | 63,700.00 | 61,711.45 | 2,280 |
| 2025-01-03 | 62,700.00 | 63,900.00 | 62,700.00 | 63,500.00 | 61,517.69 | 3,368 |
| 2025-01-02 | 63,500.00 | 64,000.00 | 62,700.00 | 63,300.00 | 61,323.93 | 6,956 |
| 2024-12-30 | 64,100.00 | 64,300.00 | 63,400.00 | 63,400.00 | 61,420.81 | 3,797 |
| 2024-12-27 | 64,300.00 | 65,600.00 | 64,000.00 | 64,300.00 | 62,292.72 | 4,924 |
| 2024-12-26 | 66,000.00 | 66,000.00 | 65,500.00 | 65,800.00 | 61,323.93 | 5,267 |
| 2024-12-24 | 66,000.00 | 66,100.00 | 65,500.00 | 65,900.00 | 61,417.13 | 3,815 |
| 2024-12-23 | 65,700.00 | 66,000.00 | 65,400.00 | 66,000.00 | 61,510.33 | 1,638 |
| 2024-12-20 | 65,400.00 | 65,800.00 | 65,000.00 | 65,500.00 | 61,044.34 | 2,502 |
| 2024-12-19 | 64,700.00 | 65,600.00 | 64,500.00 | 65,400.00 | 60,951.14 | 2,332 |
| 2024-12-18 | 65,300.00 | 65,600.00 | 64,800.00 | 65,500.00 | 61,044.34 | 1,370 |
| 2024-12-17 | 64,600.00 | 65,500.00 | 64,500.00 | 65,300.00 | 60,857.95 | 2,624 |
| 2024-12-16 | 64,700.00 | 65,000.00 | 64,600.00 | 64,600.00 | 60,205.56 | 1,879 |
| 2024-12-13 | 64,900.00 | 65,100.00 | 64,300.00 | 64,700.00 | 60,298.76 | 2,679 |
| 2024-12-12 | 64,500.00 | 64,800.00 | 64,000.00 | 64,800.00 | 60,391.96 | 5,764 |
| 2024-12-11 | 63,200.00 | 64,500.00 | 63,200.00 | 64,000.00 | 59,646.38 | 2,847 |
| 2024-12-10 | 62,800.00 | 63,400.00 | 62,300.00 | 63,200.00 | 58,900.80 | 6,859 |
| 2024-12-09 | 64,200.00 | 64,800.00 | 62,100.00 | 62,300.00 | 58,062.02 | 17,746 |
| 2024-12-06 | 65,200.00 | 65,500.00 | 64,300.00 | 64,300.00 | 59,925.97 | 5,696 |
| 2024-12-05 | 65,200.00 | 65,500.00 | 64,500.00 | 65,500.00 | 61,044.34 | 5,877 |
| 2024-12-04 | 65,000.00 | 65,900.00 | 64,600.00 | 65,400.00 | 60,951.14 | 4,470 |
| 2024-12-03 | 66,000.00 | 66,400.00 | 65,700.00 | 66,000.00 | 61,510.33 | 1,635 |
| 2024-12-02 | 66,000.00 | 66,200.00 | 65,300.00 | 65,900.00 | 61,417.13 | 2,890 |
| 2024-11-29 | 67,000.00 | 67,000.00 | 65,500.00 | 66,000.00 | 61,510.33 | 4,550 |
| 2024-11-28 | 65,700.00 | 67,000.00 | 65,600.00 | 67,000.00 | 62,442.30 | 2,101 |
| 2024-11-27 | 65,400.00 | 66,600.00 | 65,400.00 | 66,300.00 | 61,789.92 | 4,790 |
| 2024-11-26 | 66,000.00 | 66,100.00 | 65,400.00 | 66,000.00 | 61,510.33 | 1,438 |
| 2024-11-25 | 65,800.00 | 66,200.00 | 65,300.00 | 65,900.00 | 61,417.13 | 2,360 |
| 2024-11-22 | 66,000.00 | 66,200.00 | 65,300.00 | 65,700.00 | 61,230.74 | 2,052 |
| 2024-11-21 | 65,800.00 | 65,900.00 | 65,300.00 | 65,900.00 | 61,417.13 | 3,889 |
| 2024-11-20 | 65,100.00 | 65,800.00 | 65,100.00 | 65,600.00 | 61,137.54 | 1,587 |
| 2024-11-19 | 65,000.00 | 65,300.00 | 64,400.00 | 64,900.00 | 60,485.16 | 3,864 |
| 2024-11-18 | 64,200.00 | 65,200.00 | 64,000.00 | 65,000.00 | 60,578.35 | 3,243 |
| 2024-11-15 | 65,200.00 | 65,200.00 | 63,200.00 | 64,200.00 | 59,832.77 | 13,629 |
| 2024-11-14 | 64,300.00 | 66,600.00 | 64,300.00 | 65,200.00 | 60,764.75 | 4,026 |
| 2024-11-13 | 65,300.00 | 65,500.00 | 64,300.00 | 64,900.00 | 60,485.16 | 5,008 |
| 2024-11-12 | 66,800.00 | 66,800.00 | 65,100.00 | 65,100.00 | 60,671.55 | 8,311 |
| 2024-11-11 | 67,600.00 | 67,600.00 | 66,000.00 | 66,800.00 | 62,255.91 | 5,435 |
| 2024-11-08 | 67,200.00 | 67,800.00 | 67,000.00 | 67,600.00 | 63,001.49 | 2,652 |
| 2024-11-07 | 67,300.00 | 67,800.00 | 66,600.00 | 67,100.00 | 62,535.50 | 3,949 |
| 2024-11-06 | 68,200.00 | 68,200.00 | 66,700.00 | 67,300.00 | 62,721.90 | 5,222 |
| 2024-11-05 | 68,700.00 | 69,200.00 | 67,600.00 | 67,600.00 | 63,001.49 | 3,403 |
| 2024-11-04 | 67,800.00 | 68,400.00 | 67,100.00 | 68,100.00 | 63,467.48 | 9,201 |
| 2024-11-01 | 67,200.00 | 68,000.00 | 66,900.00 | 67,100.00 | 62,535.50 | 3,952 |
| 2024-10-31 | 67,200.00 | 68,100.00 | 67,100.00 | 67,700.00 | 63,094.69 | 3,395 |
| 2024-10-30 | 67,300.00 | 67,800.00 | 67,000.00 | 67,700.00 | 63,094.69 | 2,581 |
| 2024-10-29 | 67,200.00 | 67,400.00 | 66,700.00 | 67,100.00 | 62,535.50 | 1,487 |
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.