Nongshim Co., Ltd. (KRX:004370)
South Korea · Delayed Price · Currency is KRW 426,500
0.00 (0.00%)
Last updated: Sep 4, 2025, 2:50 PM KST
Nongshim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 432,500.00 | 435,500.00 | 424,500.00 | 427,000.00 | 427,000.00 | 0.12% | 30,033 |
| Sep 3, 2025 | 427,000.00 | 429,000.00 | 421,500.00 | 426,500.00 | 426,500.00 | -0.81% | 43,470 |
| Sep 2, 2025 | 435,000.00 | 435,000.00 | 424,000.00 | 430,000.00 | 430,000.00 | 0.35% | 49,456 |
| Sep 1, 2025 | 426,000.00 | 434,500.00 | 417,000.00 | 428,500.00 | 428,500.00 | 4.51% | 85,281 |
| Aug 29, 2025 | 416,500.00 | 417,500.00 | 405,500.00 | 410,000.00 | 410,000.00 | -0.61% | 30,402 |
| Aug 28, 2025 | 408,000.00 | 427,000.00 | 405,500.00 | 412,500.00 | 412,500.00 | 2.36% | 85,159 |
| Aug 27, 2025 | 397,000.00 | 408,500.00 | 395,000.00 | 403,000.00 | 403,000.00 | 2.54% | 57,613 |
| Aug 26, 2025 | 391,000.00 | 397,500.00 | 390,500.00 | 393,000.00 | 393,000.00 | -0.88% | 33,458 |
| Aug 25, 2025 | 389,500.00 | 398,500.00 | 387,500.00 | 396,500.00 | 396,500.00 | 3.26% | 48,925 |
| Aug 22, 2025 | 393,500.00 | 396,000.00 | 381,000.00 | 384,000.00 | 384,000.00 | -1.29% | 34,981 |
| Aug 21, 2025 | 394,500.00 | 397,500.00 | 387,000.00 | 389,000.00 | 389,000.00 | 0.65% | 37,794 |
| Aug 20, 2025 | 364,500.00 | 387,000.00 | 358,500.00 | 386,500.00 | 386,500.00 | 6.33% | 79,395 |
| Aug 19, 2025 | 369,500.00 | 369,500.00 | 363,000.00 | 363,500.00 | 363,500.00 | -0.82% | 11,553 |
| Aug 18, 2025 | 374,500.00 | 375,000.00 | 366,000.00 | 366,500.00 | 366,500.00 | -3.81% | 50,957 |
| Aug 14, 2025 | 376,500.00 | 381,000.00 | 376,000.00 | 381,000.00 | 381,000.00 | 1.33% | 22,835 |
| Aug 13, 2025 | 381,000.00 | 381,500.00 | 375,000.00 | 376,000.00 | 376,000.00 | -1.05% | 20,913 |
| Aug 12, 2025 | 383,500.00 | 384,500.00 | 380,000.00 | 380,000.00 | 380,000.00 | -0.91% | 15,550 |
| Aug 11, 2025 | 384,500.00 | 387,000.00 | 380,500.00 | 383,500.00 | 383,500.00 | - | 20,765 |
| Aug 8, 2025 | 384,000.00 | 386,000.00 | 382,000.00 | 383,500.00 | 383,500.00 | -0.26% | 16,597 |
| Aug 7, 2025 | 383,500.00 | 385,000.00 | 380,000.00 | 384,500.00 | 384,500.00 | - | 16,937 |
| Aug 6, 2025 | 381,000.00 | 386,000.00 | 381,000.00 | 384,500.00 | 384,500.00 | 0.65% | 23,641 |
| Aug 5, 2025 | 387,000.00 | 388,000.00 | 380,000.00 | 382,000.00 | 382,000.00 | -0.78% | 21,605 |
| Aug 4, 2025 | 381,000.00 | 386,000.00 | 373,500.00 | 385,000.00 | 385,000.00 | 0.52% | 18,566 |
| 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 |