Nongshim Co., Ltd. (KRX:004370)
South Korea · Delayed Price · Currency is KRW 430,000
-4,000 (-0.92%)
At close: Feb 27, 2026
Nongshim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 429,500.00 | 431,000.00 | 425,000.00 | 427,500.00 | 427,500.00 | -0.23% | 22,562 |
| Jan 2, 2026 | 432,000.00 | 434,500.00 | 428,500.00 | 428,500.00 | 428,500.00 | -0.92% | 18,185 |
| Dec 30, 2025 | 432,500.00 | 434,000.00 | 429,000.00 | 432,500.00 | 432,500.00 | -0.35% | 8,794 |
| Dec 29, 2025 | 432,500.00 | 435,000.00 | 428,500.00 | 434,000.00 | 434,000.00 | 0.23% | 13,416 |
| Dec 26, 2025 | 445,500.00 | 448,000.00 | 432,000.00 | 433,000.00 | 433,000.00 | -2.59% | 24,685 |
| Dec 24, 2025 | 435,000.00 | 454,000.00 | 433,500.00 | 444,500.00 | 444,500.00 | 2.54% | 51,873 |
| Dec 23, 2025 | 435,000.00 | 439,500.00 | 432,000.00 | 433,500.00 | 433,500.00 | -0.34% | 15,959 |
| Dec 22, 2025 | 433,500.00 | 435,500.00 | 429,500.00 | 435,000.00 | 435,000.00 | 0.93% | 18,772 |
| Dec 19, 2025 | 431,000.00 | 431,000.00 | 426,500.00 | 431,000.00 | 431,000.00 | 0.23% | 11,858 |
| Dec 18, 2025 | 426,000.00 | 430,500.00 | 424,000.00 | 430,000.00 | 430,000.00 | 0.23% | 21,426 |
| Dec 17, 2025 | 430,000.00 | 431,000.00 | 427,000.00 | 429,000.00 | 429,000.00 | 0.23% | 17,202 |
| Dec 16, 2025 | 431,000.00 | 434,000.00 | 425,500.00 | 428,000.00 | 428,000.00 | -0.58% | 26,563 |
| Dec 15, 2025 | 431,000.00 | 442,000.00 | 429,000.00 | 430,500.00 | 430,500.00 | 0.12% | 36,851 |
| Dec 12, 2025 | 432,000.00 | 436,000.00 | 429,500.00 | 430,000.00 | 430,000.00 | -0.12% | 18,740 |