Nongshim Holdi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	88,800.00	89,700.00	88,300.00	88,900.00	86,124.77	6,401
2026-01-23	87,300.00	89,400.00	87,300.00	87,900.00	85,155.98	19,466
2026-01-22	86,100.00	88,300.00	86,100.00	87,300.00	84,574.71	5,568
2026-01-21	87,000.00	87,500.00	85,300.00	86,100.00	83,412.17	14,892
2026-01-20	87,000.00	88,700.00	86,900.00	88,100.00	85,349.74	8,515
2026-01-19	87,500.00	88,500.00	86,900.00	87,000.00	84,284.08	10,827
2026-01-16	88,200.00	88,600.00	87,100.00	88,000.00	85,252.86	8,611
2026-01-15	87,400.00	88,400.00	87,000.00	87,600.00	84,865.35	6,774
2026-01-14	87,900.00	88,500.00	86,700.00	87,400.00	84,671.59	10,948
2026-01-13	87,400.00	88,200.00	86,800.00	87,600.00	84,865.35	9,696
2026-01-12	87,700.00	87,800.00	86,800.00	87,800.00	85,059.11	6,825
2026-01-09	88,000.00	88,100.00	86,900.00	87,300.00	84,574.71	9,442
2026-01-08	89,100.00	89,600.00	86,900.00	86,900.00	84,187.20	18,885
2026-01-07	90,800.00	90,800.00	88,300.00	89,400.00	86,609.16	15,227
2026-01-06	90,800.00	91,000.00	89,600.00	89,800.00	86,996.67	8,705
2026-01-05	90,300.00	90,800.00	89,100.00	90,400.00	87,577.94	8,940
2026-01-02	90,100.00	90,800.00	89,500.00	90,300.00	87,481.06	9,244
2025-12-30	90,600.00	91,100.00	90,200.00	90,500.00	87,674.82	6,425
2025-12-29	91,900.00	91,900.00	89,800.00	91,100.00	88,256.09	9,920
2025-12-26	92,100.00	92,700.00	91,600.00	92,000.00	89,127.99	9,925
2025-12-24	92,900.00	94,500.00	92,200.00	92,400.00	89,515.50	24,412
2025-12-23	93,000.00	93,000.00	92,000.00	92,600.00	89,709.26	6,336
2025-12-22	91,000.00	92,800.00	91,000.00	92,700.00	89,806.14	9,668
2025-12-19	91,100.00	91,400.00	90,100.00	90,900.00	88,062.33	16,038
2025-12-18	91,700.00	92,500.00	90,600.00	91,000.00	88,159.21	27,551
2025-12-17	92,600.00	93,800.00	92,300.00	92,500.00	89,612.38	11,221
2025-12-16	93,500.00	93,500.00	92,200.00	92,500.00	89,612.38	21,300
2025-12-15	94,400.00	95,800.00	93,100.00	93,500.00	90,581.17	21,872
2025-12-12	93,500.00	94,500.00	93,200.00	94,400.00	91,453.07	11,147
2025-12-11	93,600.00	94,700.00	92,700.00	93,400.00	90,484.29	13,556
2025-12-10	93,400.00	93,700.00	92,700.00	93,100.00	90,193.65	17,097
2025-12-09	93,000.00	93,700.00	92,500.00	93,400.00	90,484.29	7,380
2025-12-08	94,300.00	94,300.00	92,300.00	92,900.00	89,999.90	21,028
2025-12-05	94,500.00	94,500.00	93,200.00	93,900.00	90,968.68	13,799
2025-12-04	95,400.00	95,400.00	93,900.00	94,500.00	91,549.95	15,391
2025-12-03	94,400.00	95,900.00	93,700.00	95,400.00	92,421.85	18,918
2025-12-02	93,100.00	94,500.00	92,300.00	94,400.00	91,453.07	12,593
2025-12-01	94,000.00	94,400.00	92,800.00	93,900.00	90,968.68	15,398
2025-11-28	94,000.00	94,900.00	93,400.00	94,100.00	91,162.44	13,857
2025-11-27	94,900.00	95,600.00	93,800.00	94,000.00	91,065.56	11,411
2025-11-26	93,100.00	95,300.00	92,500.00	94,900.00	91,937.46	19,290
2025-11-25	93,900.00	95,000.00	92,400.00	93,500.00	90,581.17	18,942
2025-11-24	95,300.00	95,300.00	93,400.00	93,700.00	90,774.92	19,327
2025-11-21	94,400.00	96,700.00	93,900.00	94,000.00	91,065.56	25,594
2025-11-20	95,400.00	97,100.00	94,900.00	95,800.00	92,809.37	30,288
2025-11-19	93,400.00	96,300.00	92,900.00	95,400.00	92,421.85	35,923
2025-11-18	96,000.00	96,700.00	92,900.00	93,200.00	90,290.53	34,003
2025-11-17	94,500.00	98,200.00	93,700.00	96,000.00	93,003.12	94,470
2025-11-14	95,000.00	95,000.00	92,600.00	92,600.00	89,709.26	26,404
2025-11-13	96,200.00	96,700.00	94,900.00	95,800.00	92,809.37	17,326
2025-11-12	95,400.00	96,700.00	94,000.00	96,100.00	93,100.00	27,836
2025-11-11	96,800.00	97,100.00	93,700.00	94,600.00	91,646.83	29,266
2025-11-10	91,400.00	97,600.00	91,400.00	96,800.00	93,778.15	62,595
2025-11-07	94,300.00	95,500.00	89,500.00	91,200.00	88,352.97	45,962
2025-11-06	92,500.00	96,100.00	91,500.00	94,900.00	91,937.46	49,464
2025-11-05	92,800.00	93,100.00	89,500.00	92,300.00	89,418.63	44,125
2025-11-04	91,500.00	95,400.00	91,500.00	93,100.00	90,193.65	39,126
2025-11-03	94,000.00	94,300.00	91,600.00	91,800.00	88,934.24	40,812
2025-10-31	93,400.00	94,800.00	92,900.00	94,100.00	91,162.44	16,972
2025-10-30	95,000.00	95,200.00	92,700.00	93,300.00	90,387.41	36,787

← NewerPage 4 of 21 · 1,235 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.