Nongshim Holdi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 66,300.00 | 67,500.00 | 66,300.00 | 67,200.00 | 62,628.70 | 2,570 |
| 2024-10-25 | 67,700.00 | 67,900.00 | 66,400.00 | 67,000.00 | 62,442.30 | 4,683 |
| 2024-10-24 | 67,700.00 | 67,900.00 | 67,000.00 | 67,200.00 | 62,628.70 | 2,334 |
| 2024-10-23 | 66,800.00 | 68,000.00 | 66,400.00 | 68,000.00 | 63,374.28 | 5,533 |
| 2024-10-22 | 66,900.00 | 66,900.00 | 66,000.00 | 66,400.00 | 61,883.12 | 3,721 |
| 2024-10-21 | 67,100.00 | 67,100.00 | 66,500.00 | 66,600.00 | 62,069.51 | 1,604 |
| 2024-10-18 | 67,300.00 | 67,300.00 | 66,400.00 | 66,700.00 | 62,162.71 | 2,265 |
| 2024-10-17 | 67,200.00 | 68,000.00 | 66,400.00 | 66,900.00 | 62,349.11 | 2,890 |
| 2024-10-16 | 66,900.00 | 67,700.00 | 66,900.00 | 67,100.00 | 62,535.50 | 1,159 |
| 2024-10-15 | 67,200.00 | 67,400.00 | 66,800.00 | 67,100.00 | 62,535.50 | 4,276 |
| 2024-10-14 | 66,500.00 | 67,700.00 | 66,300.00 | 67,200.00 | 62,628.70 | 3,948 |
| 2024-10-11 | 67,400.00 | 67,600.00 | 66,400.00 | 66,500.00 | 61,976.32 | 6,041 |
| 2024-10-10 | 66,200.00 | 67,000.00 | 66,100.00 | 66,700.00 | 62,162.71 | 3,888 |
| 2024-10-08 | 66,800.00 | 67,000.00 | 65,900.00 | 66,100.00 | 61,603.53 | 6,321 |
| 2024-10-07 | 67,000.00 | 67,100.00 | 66,500.00 | 66,700.00 | 62,162.71 | 2,942 |
| 2024-10-04 | 66,400.00 | 66,900.00 | 66,000.00 | 66,500.00 | 61,976.32 | 3,194 |
| 2024-10-02 | 66,400.00 | 66,900.00 | 65,900.00 | 66,400.00 | 61,883.12 | 2,641 |
| 2024-09-30 | 66,400.00 | 67,700.00 | 66,200.00 | 66,400.00 | 61,883.12 | 1,891 |
| 2024-09-27 | 66,600.00 | 67,600.00 | 66,300.00 | 66,300.00 | 61,789.92 | 3,385 |
| 2024-09-26 | 66,900.00 | 66,900.00 | 66,200.00 | 66,600.00 | 62,069.51 | 3,228 |
| 2024-09-25 | 67,300.00 | 67,300.00 | 66,100.00 | 66,800.00 | 62,255.91 | 3,578 |
| 2024-09-24 | 67,100.00 | 67,100.00 | 66,300.00 | 66,800.00 | 62,255.91 | 2,197 |
| 2024-09-23 | 66,200.00 | 67,000.00 | 66,100.00 | 66,900.00 | 62,349.11 | 2,525 |
| 2024-09-20 | 65,500.00 | 66,400.00 | 65,500.00 | 66,000.00 | 61,510.33 | 3,312 |
| 2024-09-19 | 65,400.00 | 66,000.00 | 64,800.00 | 65,500.00 | 61,044.34 | 3,857 |
| 2024-09-13 | 65,100.00 | 65,800.00 | 65,100.00 | 65,300.00 | 60,857.95 | 1,561 |
| 2024-09-12 | 65,000.00 | 65,600.00 | 64,800.00 | 65,000.00 | 60,578.35 | 2,460 |
| 2024-09-11 | 65,100.00 | 65,700.00 | 64,800.00 | 64,800.00 | 60,391.96 | 3,364 |
| 2024-09-10 | 65,800.00 | 66,200.00 | 65,000.00 | 65,000.00 | 60,578.35 | 2,952 |
| 2024-09-09 | 65,500.00 | 66,400.00 | 65,000.00 | 65,400.00 | 60,951.14 | 3,390 |
| 2024-09-06 | 66,000.00 | 66,500.00 | 65,100.00 | 65,800.00 | 61,323.93 | 3,912 |
| 2024-09-05 | 66,300.00 | 66,800.00 | 65,900.00 | 66,000.00 | 61,510.33 | 1,093 |
| 2024-09-04 | 66,300.00 | 67,500.00 | 65,800.00 | 66,000.00 | 61,510.33 | 5,793 |
| 2024-09-03 | 67,000.00 | 67,800.00 | 67,000.00 | 67,100.00 | 62,535.50 | 1,982 |
| 2024-09-02 | 67,400.00 | 67,600.00 | 66,800.00 | 67,000.00 | 62,442.30 | 2,912 |
| 2024-08-30 | 66,700.00 | 67,100.00 | 66,400.00 | 67,000.00 | 62,442.30 | 1,433 |
| 2024-08-29 | 66,700.00 | 67,200.00 | 66,500.00 | 66,500.00 | 61,976.32 | 2,898 |
| 2024-08-28 | 66,900.00 | 67,400.00 | 66,500.00 | 66,700.00 | 62,162.71 | 2,451 |
| 2024-08-27 | 66,800.00 | 67,400.00 | 66,800.00 | 66,900.00 | 62,349.11 | 2,251 |
| 2024-08-26 | 67,800.00 | 68,700.00 | 66,800.00 | 67,100.00 | 62,535.50 | 2,987 |
| 2024-08-23 | 67,800.00 | 68,300.00 | 67,300.00 | 67,600.00 | 63,001.49 | 2,048 |
| 2024-08-22 | 67,800.00 | 69,600.00 | 67,800.00 | 67,800.00 | 63,187.88 | 1,385 |
| 2024-08-21 | 68,000.00 | 68,300.00 | 67,600.00 | 67,800.00 | 63,187.88 | 2,596 |
| 2024-08-20 | 67,700.00 | 68,000.00 | 67,000.00 | 67,900.00 | 63,281.08 | 3,692 |
| 2024-08-19 | 68,100.00 | 68,400.00 | 67,500.00 | 67,500.00 | 62,908.29 | 3,427 |
| 2024-08-16 | 68,600.00 | 68,900.00 | 67,200.00 | 68,100.00 | 63,467.48 | 6,821 |
| 2024-08-14 | 69,200.00 | 69,700.00 | 68,500.00 | 68,600.00 | 63,933.46 | 1,963 |
| 2024-08-13 | 68,800.00 | 69,800.00 | 68,100.00 | 69,100.00 | 64,399.45 | 1,682 |
| 2024-08-12 | 68,300.00 | 68,600.00 | 68,000.00 | 68,100.00 | 63,467.48 | 2,121 |
| 2024-08-09 | 68,100.00 | 68,500.00 | 67,400.00 | 68,000.00 | 63,374.28 | 3,496 |
| 2024-08-08 | 66,800.00 | 68,000.00 | 66,500.00 | 68,000.00 | 63,374.28 | 2,536 |
| 2024-08-07 | 67,600.00 | 68,000.00 | 65,800.00 | 67,300.00 | 62,721.90 | 4,180 |
| 2024-08-06 | 66,400.00 | 68,500.00 | 66,200.00 | 67,600.00 | 63,001.49 | 11,782 |
| 2024-08-05 | 68,200.00 | 69,700.00 | 64,900.00 | 65,800.00 | 61,323.93 | 20,814 |
| 2024-08-02 | 69,800.00 | 70,800.00 | 68,400.00 | 69,800.00 | 65,051.83 | 12,303 |
| 2024-08-01 | 71,000.00 | 71,300.00 | 70,700.00 | 70,900.00 | 66,077.00 | 1,478 |
| 2024-07-31 | 69,900.00 | 71,400.00 | 69,500.00 | 70,700.00 | 65,890.61 | 7,444 |
| 2024-07-30 | 70,300.00 | 71,400.00 | 70,100.00 | 70,200.00 | 65,424.62 | 3,273 |
| 2024-07-29 | 69,900.00 | 70,400.00 | 69,400.00 | 70,300.00 | 65,517.82 | 2,844 |
| 2024-07-26 | 69,900.00 | 70,500.00 | 69,700.00 | 69,900.00 | 65,145.03 | 4,302 |
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.