Nongshim Co., Ltd. (KRX:004370)
South Korea · Delayed Price · Currency is KRW 383,000
-4,000 (-1.03%)
At close: Aug 1, 2025, 3:30 PM KST
Orchard Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 384,000.00 | 387,000.00 | 377,500.00 | 383,000.00 | 383,000.00 | -1.03% | 27,265 |
| Jul 31, 2025 | 382,500.00 | 387,500.00 | 381,500.00 | 387,000.00 | 387,000.00 | 1.31% | 18,794 |
| Jul 30, 2025 | 383,500.00 | 383,500.00 | 381,000.00 | 382,000.00 | 382,000.00 | - | 23,022 |
| Jul 29, 2025 | 380,500.00 | 385,000.00 | 380,500.00 | 382,000.00 | 382,000.00 | -0.13% | 20,643 |
| Jul 28, 2025 | 389,000.00 | 390,000.00 | 381,500.00 | 382,500.00 | 382,500.00 | -1.42% | 23,126 |
| Jul 25, 2025 | 388,000.00 | 389,500.00 | 387,000.00 | 388,000.00 | 388,000.00 | - | 19,169 |
| Jul 24, 2025 | 400,500.00 | 400,500.00 | 387,000.00 | 388,000.00 | 388,000.00 | -2.51% | 78,172 |
| Jul 23, 2025 | 407,000.00 | 407,000.00 | 396,000.00 | 398,000.00 | 398,000.00 | -1.24% | 33,343 |
| Jul 22, 2025 | 407,000.00 | 413,000.00 | 400,500.00 | 403,000.00 | 403,000.00 | -0.49% | 37,137 |
| Jul 21, 2025 | 410,500.00 | 410,500.00 | 403,500.00 | 405,000.00 | 405,000.00 | -1.34% | 18,902 |
| Jul 18, 2025 | 411,000.00 | 412,000.00 | 402,500.00 | 410,500.00 | 410,500.00 | - | 46,597 |
| Jul 17, 2025 | 416,000.00 | 416,000.00 | 406,500.00 | 410,500.00 | 410,500.00 | -0.36% | 22,300 |
| Jul 16, 2025 | 416,000.00 | 424,000.00 | 411,500.00 | 412,000.00 | 412,000.00 | -1.32% | 32,866 |
| Jul 15, 2025 | 425,000.00 | 428,500.00 | 414,500.00 | 417,500.00 | 417,500.00 | -0.71% | 40,385 |
| Jul 14, 2025 | 399,500.00 | 422,500.00 | 398,000.00 | 420,500.00 | 420,500.00 | 4.99% | 90,072 |
| Jul 11, 2025 | 400,000.00 | 403,000.00 | 397,500.00 | 400,500.00 | 400,500.00 | 0.25% | 16,285 |
| Jul 10, 2025 | 396,500.00 | 400,000.00 | 394,000.00 | 399,500.00 | 399,500.00 | 1.01% | 30,159 |
| Jul 9, 2025 | 396,000.00 | 397,500.00 | 394,000.00 | 395,500.00 | 395,500.00 | 0.25% | 24,630 |
| Jul 8, 2025 | 403,500.00 | 403,500.00 | 393,500.00 | 394,500.00 | 394,500.00 | -2.59% | 57,409 |
| Jul 7, 2025 | 400,000.00 | 407,000.00 | 397,000.00 | 405,000.00 | 405,000.00 | 2.40% | 40,644 |
| Jul 4, 2025 | 405,000.00 | 405,000.00 | 395,500.00 | 395,500.00 | 395,500.00 | -2.22% | 23,193 |
| Jul 3, 2025 | 406,000.00 | 406,000.00 | 400,500.00 | 404,500.00 | 404,500.00 | - | 25,113 |
| Jul 2, 2025 | 399,000.00 | 406,500.00 | 397,000.00 | 404,500.00 | 404,500.00 | 1.63% | 48,670 |
| Jul 1, 2025 | 394,000.00 | 401,500.00 | 393,500.00 | 398,000.00 | 398,000.00 | 1.27% | 38,364 |
| Jun 30, 2025 | 393,000.00 | 394,500.00 | 391,000.00 | 393,000.00 | 393,000.00 | 0.13% | 22,609 |
| Jun 27, 2025 | 393,500.00 | 394,000.00 | 390,000.00 | 392,500.00 | 392,500.00 | - | 16,334 |
| Jun 26, 2025 | 397,000.00 | 397,000.00 | 390,000.00 | 392,500.00 | 392,500.00 | -0.88% | 22,549 |
| Jun 25, 2025 | 399,000.00 | 403,000.00 | 395,500.00 | 396,000.00 | 396,000.00 | -0.75% | 28,946 |
| Jun 24, 2025 | 399,500.00 | 403,000.00 | 396,500.00 | 399,000.00 | 399,000.00 | 0.50% | 35,947 |
| Jun 23, 2025 | 393,000.00 | 399,000.00 | 390,500.00 | 397,000.00 | 397,000.00 | 0.63% | 40,596 |
| Jun 20, 2025 | 390,500.00 | 396,000.00 | 390,500.00 | 394,500.00 | 394,500.00 | 0.64% | 23,272 |
| Jun 19, 2025 | 393,000.00 | 396,500.00 | 390,000.00 | 392,000.00 | 392,000.00 | 0.64% | 24,648 |
| Jun 18, 2025 | 392,000.00 | 395,000.00 | 389,500.00 | 389,500.00 | 389,500.00 | -1.52% | 27,971 |
| Jun 17, 2025 | 397,500.00 | 398,000.00 | 391,000.00 | 395,500.00 | 395,500.00 | -0.25% | 27,965 |
| Jun 16, 2025 | 389,000.00 | 397,000.00 | 389,000.00 | 396,500.00 | 396,500.00 | 1.15% | 37,998 |
| Jun 13, 2025 | 397,500.00 | 398,500.00 | 388,500.00 | 392,000.00 | 392,000.00 | -1.38% | 37,357 |
| Jun 12, 2025 | 400,500.00 | 400,500.00 | 396,000.00 | 397,500.00 | 397,500.00 | -0.75% | 46,237 |
| Jun 11, 2025 | 400,500.00 | 402,000.00 | 396,500.00 | 400,500.00 | 400,500.00 | 0.63% | 51,514 |
| Jun 10, 2025 | 404,000.00 | 404,500.00 | 397,000.00 | 398,000.00 | 398,000.00 | -0.75% | 72,309 |
| Jun 9, 2025 | 423,000.00 | 424,500.00 | 396,500.00 | 401,000.00 | 401,000.00 | -4.64% | 122,665 |
| Jun 5, 2025 | 420,000.00 | 423,000.00 | 415,500.00 | 420,500.00 | 420,500.00 | 0.60% | 22,410 |
| Jun 4, 2025 | 409,000.00 | 422,000.00 | 407,500.00 | 418,000.00 | 418,000.00 | 2.96% | 40,227 |
| Jun 2, 2025 | 424,000.00 | 424,000.00 | 405,000.00 | 406,000.00 | 406,000.00 | -4.25% | 49,203 |
| May 30, 2025 | 419,500.00 | 428,000.00 | 419,500.00 | 424,000.00 | 424,000.00 | 0.95% | 28,970 |
| May 29, 2025 | 420,000.00 | 420,500.00 | 414,000.00 | 420,000.00 | 420,000.00 | 0.96% | 18,190 |
| May 28, 2025 | 419,000.00 | 423,000.00 | 415,000.00 | 416,000.00 | 416,000.00 | -1.07% | 23,346 |
| May 27, 2025 | 422,000.00 | 429,000.00 | 418,000.00 | 420,500.00 | 420,500.00 | -1.18% | 17,411 |
| May 26, 2025 | 436,000.00 | 436,000.00 | 415,000.00 | 425,500.00 | 425,500.00 | -1.28% | 26,913 |
| May 23, 2025 | 427,000.00 | 432,500.00 | 424,500.00 | 431,000.00 | 431,000.00 | 1.89% | 28,337 |
| May 22, 2025 | 428,000.00 | 436,500.00 | 419,000.00 | 423,000.00 | 423,000.00 | -0.94% | 42,423 |