Nongshim Co., Ltd. (KRX:004370)
South Korea · Delayed Price · Currency is KRW 380,500
+9,500 (2.56%)
At close: Mar 20, 2026
Nongshim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 373,500.00 | 382,000.00 | 373,500.00 | 380,500.00 | 380,500.00 | 2.56% | 19,464 |
| Mar 19, 2026 | 373,000.00 | 374,000.00 | 369,000.00 | 371,000.00 | 371,000.00 | -1.98% | 19,435 |
| Mar 18, 2026 | 376,000.00 | 380,000.00 | 373,500.00 | 378,500.00 | 378,500.00 | 1.61% | 18,445 |
| Mar 17, 2026 | 363,000.00 | 373,000.00 | 363,000.00 | 372,500.00 | 372,500.00 | 3.04% | 20,420 |
| Mar 16, 2026 | 371,500.00 | 372,000.00 | 361,000.00 | 361,500.00 | 361,500.00 | -2.03% | 30,652 |
| Mar 13, 2026 | 373,000.00 | 374,500.00 | 367,000.00 | 369,000.00 | 369,000.00 | -1.34% | 34,176 |
| Mar 12, 2026 | 394,000.00 | 395,000.00 | 373,500.00 | 374,000.00 | 374,000.00 | -5.08% | 92,878 |
| Mar 11, 2026 | 392,000.00 | 406,000.00 | 389,000.00 | 394,000.00 | 394,000.00 | 1.68% | 23,370 |
| Mar 10, 2026 | 396,500.00 | 397,000.00 | 385,500.00 | 387,500.00 | 387,500.00 | 0.26% | 19,088 |
| Mar 9, 2026 | 381,000.00 | 388,500.00 | 374,500.00 | 386,500.00 | 386,500.00 | -2.03% | 22,688 |
| Mar 6, 2026 | 392,000.00 | 396,000.00 | 390,000.00 | 394,500.00 | 394,500.00 | -0.63% | 18,450 |
| Mar 5, 2026 | 400,500.00 | 405,000.00 | 395,000.00 | 397,000.00 | 397,000.00 | 2.58% | 33,355 |
| Mar 4, 2026 | 406,500.00 | 408,000.00 | 386,000.00 | 387,000.00 | 387,000.00 | -7.64% | 58,972 |
| Mar 3, 2026 | 422,500.00 | 427,500.00 | 418,500.00 | 419,000.00 | 419,000.00 | -2.56% | 28,656 |
| Feb 27, 2026 | 435,500.00 | 436,000.00 | 425,000.00 | 430,000.00 | 430,000.00 | -0.92% | 26,326 |
| Feb 26, 2026 | 449,000.00 | 449,000.00 | 432,500.00 | 434,000.00 | 434,000.00 | -3.23% | 46,562 |
| Feb 25, 2026 | 454,000.00 | 454,000.00 | 446,500.00 | 448,500.00 | 448,500.00 | -0.99% | 33,947 |
| Feb 24, 2026 | 456,000.00 | 457,000.00 | 448,000.00 | 453,000.00 | 453,000.00 | -0.98% | 21,299 |
| Feb 23, 2026 | 444,500.00 | 459,500.00 | 444,500.00 | 457,500.00 | 457,500.00 | 3.39% | 40,930 |
| Feb 20, 2026 | 443,500.00 | 449,000.00 | 441,500.00 | 442,500.00 | 442,500.00 | -0.90% | 22,303 |
| Feb 19, 2026 | 447,000.00 | 447,000.00 | 438,500.00 | 446,500.00 | 446,500.00 | -0.89% | 34,216 |
| Feb 13, 2026 | 456,000.00 | 456,500.00 | 447,500.00 | 450,500.00 | 450,500.00 | -0.44% | 34,702 |
| Feb 12, 2026 | 444,000.00 | 455,000.00 | 441,500.00 | 452,500.00 | 452,500.00 | 2.72% | 49,090 |
| Feb 11, 2026 | 447,000.00 | 447,000.00 | 437,500.00 | 440,500.00 | 440,500.00 | -0.23% | 28,882 |
| Feb 10, 2026 | 432,500.00 | 447,500.00 | 428,500.00 | 441,500.00 | 441,500.00 | 3.27% | 57,700 |
| Feb 9, 2026 | 424,000.00 | 429,500.00 | 421,000.00 | 427,500.00 | 427,500.00 | 1.79% | 24,995 |
| Feb 6, 2026 | 419,000.00 | 421,500.00 | 411,500.00 | 420,000.00 | 420,000.00 | -1.41% | 26,726 |
| Feb 5, 2026 | 418,500.00 | 434,500.00 | 418,500.00 | 426,000.00 | 426,000.00 | 1.79% | 75,545 |
| Feb 4, 2026 | 411,500.00 | 419,000.00 | 411,500.00 | 418,500.00 | 418,500.00 | 1.21% | 28,026 |
| Feb 3, 2026 | 406,000.00 | 414,000.00 | 402,500.00 | 413,500.00 | 413,500.00 | 2.35% | 37,856 |
| Feb 2, 2026 | 409,500.00 | 409,500.00 | 401,000.00 | 404,000.00 | 404,000.00 | -0.86% | 34,683 |
| Jan 30, 2026 | 409,500.00 | 411,000.00 | 405,500.00 | 407,500.00 | 407,500.00 | -0.49% | 29,728 |
| Jan 29, 2026 | 408,500.00 | 410,500.00 | 403,000.00 | 409,500.00 | 409,500.00 | - | 41,558 |
| Jan 28, 2026 | 408,500.00 | 414,000.00 | 407,500.00 | 409,500.00 | 409,500.00 | 0.37% | 24,942 |
| Jan 27, 2026 | 408,500.00 | 410,500.00 | 406,000.00 | 408,000.00 | 408,000.00 | -0.12% | 26,392 |
| Jan 26, 2026 | 409,500.00 | 412,000.00 | 407,500.00 | 408,500.00 | 408,500.00 | -0.85% | 22,308 |
| Jan 23, 2026 | 411,000.00 | 412,000.00 | 406,500.00 | 412,000.00 | 412,000.00 | 0.49% | 29,066 |
| Jan 22, 2026 | 406,000.00 | 416,000.00 | 404,500.00 | 410,000.00 | 410,000.00 | 0.99% | 35,935 |
| Jan 21, 2026 | 413,500.00 | 413,500.00 | 403,000.00 | 406,000.00 | 406,000.00 | -2.29% | 37,586 |
| Jan 20, 2026 | 409,000.00 | 415,500.00 | 409,000.00 | 415,500.00 | 415,500.00 | 0.85% | 23,061 |
| Jan 19, 2026 | 409,000.00 | 413,000.00 | 407,500.00 | 412,000.00 | 412,000.00 | -0.12% | 27,974 |
| Jan 16, 2026 | 415,000.00 | 417,500.00 | 411,500.00 | 412,500.00 | 412,500.00 | -0.60% | 23,716 |
| Jan 15, 2026 | 417,000.00 | 419,000.00 | 412,000.00 | 415,000.00 | 415,000.00 | -0.48% | 32,618 |
| Jan 14, 2026 | 416,000.00 | 419,500.00 | 413,500.00 | 417,000.00 | 417,000.00 | 0.85% | 28,159 |
| Jan 13, 2026 | 410,500.00 | 413,500.00 | 407,000.00 | 413,500.00 | 413,500.00 | 1.10% | 23,493 |
| Jan 12, 2026 | 408,000.00 | 410,500.00 | 404,000.00 | 409,000.00 | 409,000.00 | 0.62% | 19,780 |
| Jan 9, 2026 | 405,000.00 | 409,500.00 | 405,000.00 | 406,500.00 | 406,500.00 | 0.25% | 17,977 |
| Jan 8, 2026 | 415,500.00 | 416,000.00 | 400,500.00 | 405,500.00 | 405,500.00 | -2.17% | 62,338 |
| Jan 7, 2026 | 422,500.00 | 423,500.00 | 407,500.00 | 414,500.00 | 414,500.00 | -1.31% | 47,590 |
| Jan 6, 2026 | 427,500.00 | 428,000.00 | 419,000.00 | 420,000.00 | 420,000.00 | -1.75% | 59,617 |