Nongshim Co., Ltd. (KRX:004370)
South Korea · Delayed Price · Currency is KRW 397,500
+9,500 (2.45%)
Oct 30, 2026, 3:30 PM KST
Nongshim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 390,000.00 | 405,500.00 | 388,500.00 | 397,500.00 | 397,500.00 | 2.45% | 23,535 |
| Oct 29, 2026 | 386,000.00 | 391,500.00 | 382,500.00 | 388,000.00 | 388,000.00 | -0.39% | 23,483 |
| Oct 28, 2026 | 389,500.00 | 394,500.00 | 385,500.00 | 389,500.00 | 389,500.00 | -0.89% | 22,969 |
| Oct 27, 2026 | 393,000.00 | 398,000.00 | 390,250.00 | 393,000.00 | 393,000.00 | - | 17,922 |
| Oct 26, 2026 | 398,000.00 | 406,000.00 | 390,500.00 | 393,000.00 | 393,000.00 | -2.36% | 18,795 |
| Oct 23, 2026 | 398,500.00 | 408,500.00 | 393,500.00 | 402,500.00 | 402,500.00 | 0.75% | 33,163 |
| Oct 22, 2026 | 404,000.00 | 411,000.00 | 398,500.00 | 399,500.00 | 399,500.00 | -1.60% | 23,954 |
| Oct 21, 2026 | 408,000.00 | 414,500.00 | 404,000.00 | 406,000.00 | 406,000.00 | -1.34% | 21,128 |
| Oct 20, 2026 | 405,500.00 | 422,000.00 | 404,500.00 | 411,500.00 | 411,500.00 | - | 28,320 |
| Oct 19, 2026 | 410,500.00 | 415,000.00 | 405,500.00 | 411,500.00 | 411,500.00 | 0.37% | 35,561 |
| Oct 16, 2026 | 402,000.00 | 422,000.00 | 402,000.00 | 410,000.00 | 410,000.00 | 1.86% | 33,863 |
| Oct 15, 2026 | 387,500.00 | 406,500.00 | 386,500.00 | 402,500.00 | 402,500.00 | 2.29% | 38,498 |
| Oct 14, 2026 | 401,000.00 | 404,000.00 | 390,000.00 | 393,500.00 | 393,500.00 | -1.87% | 25,108 |
| Oct 13, 2026 | 399,500.00 | 404,500.00 | 393,000.00 | 401,000.00 | 401,000.00 | - | 23,512 |
| Oct 12, 2026 | 393,500.00 | 406,000.00 | 393,500.00 | 401,000.00 | 401,000.00 | 0.88% | 18,909 |
| Oct 8, 2026 | 396,500.00 | 403,500.00 | 393,500.00 | 397,500.00 | 397,500.00 | -0.63% | 17,322 |
| Oct 7, 2026 | 395,000.00 | 404,000.00 | 393,500.00 | 400,000.00 | 400,000.00 | 1.01% | 15,072 |
| Oct 6, 2026 | 404,000.00 | 404,000.00 | 391,000.00 | 396,000.00 | 396,000.00 | -1.98% | 13,762 |
| Oct 2, 2026 | 404,000.00 | 404,500.00 | 394,500.00 | 404,000.00 | 404,000.00 | 0.87% | 12,192 |
| Oct 1, 2026 | 404,000.00 | 410,000.00 | 400,000.00 | 400,500.00 | 400,500.00 | -0.74% | 21,366 |
| Sep 30, 2026 | 409,500.00 | 410,000.00 | 401,000.00 | 403,500.00 | 403,500.00 | -1.71% | 15,446 |
| Sep 29, 2026 | 397,500.00 | 412,000.00 | 395,000.00 | 410,500.00 | 410,500.00 | 3.40% | 27,583 |
| Sep 28, 2026 | 390,000.00 | 398,500.00 | 386,500.00 | 397,000.00 | 397,000.00 | 1.79% | 16,205 |
| Sep 23, 2026 | 392,000.00 | 394,000.00 | 388,000.00 | 390,000.00 | 390,000.00 | -0.64% | 15,333 |
| Sep 22, 2026 | 395,500.00 | 395,500.00 | 389,500.00 | 392,500.00 | 392,500.00 | -0.51% | 13,325 |
| Sep 21, 2026 | 389,000.00 | 399,000.00 | 387,000.00 | 394,500.00 | 394,500.00 | 0.77% | 24,837 |
| Sep 18, 2026 | 398,000.00 | 398,500.00 | 386,500.00 | 391,500.00 | 391,500.00 | -1.39% | 82,488 |
| Sep 17, 2026 | 400,500.00 | 400,500.00 | 390,500.00 | 397,000.00 | 397,000.00 | -0.25% | 31,002 |
| Sep 16, 2026 | 408,000.00 | 408,000.00 | 395,000.00 | 398,000.00 | 398,000.00 | -2.57% | 19,646 |
| Sep 15, 2026 | 412,000.00 | 416,000.00 | 407,500.00 | 408,500.00 | 408,500.00 | -2.04% | 18,533 |
| Sep 14, 2026 | 410,500.00 | 419,000.00 | 407,000.00 | 417,000.00 | 417,000.00 | 0.60% | 27,864 |
| Sep 11, 2026 | 405,500.00 | 415,000.00 | 403,000.00 | 414,500.00 | 414,500.00 | 0.48% | 19,463 |
| Sep 10, 2026 | 412,000.00 | 414,000.00 | 405,500.00 | 412,500.00 | 412,500.00 | -0.24% | 13,337 |
| Sep 9, 2026 | 416,500.00 | 421,500.00 | 412,500.00 | 413,500.00 | 413,500.00 | -0.84% | 14,238 |
| Sep 8, 2026 | 418,500.00 | 420,000.00 | 411,500.00 | 417,000.00 | 417,000.00 | 0.48% | 16,313 |
| Sep 7, 2026 | 424,500.00 | 427,000.00 | 411,500.00 | 415,000.00 | 415,000.00 | -3.49% | 40,153 |
| Sep 4, 2026 | 432,000.00 | 432,000.00 | 421,500.00 | 430,000.00 | 430,000.00 | -0.12% | 23,388 |
| Sep 3, 2026 | 434,000.00 | 442,500.00 | 424,000.00 | 430,500.00 | 430,500.00 | -1.60% | 23,820 |
| Sep 2, 2026 | 435,000.00 | 441,500.00 | 432,000.00 | 437,500.00 | 437,500.00 | -0.91% | 31,603 |
| Sep 1, 2026 | 440,500.00 | 458,000.00 | 425,500.00 | 441,500.00 | 441,500.00 | -0.45% | 21,786 |
| Aug 31, 2026 | 448,000.00 | 459,000.00 | 440,000.00 | 443,500.00 | 443,500.00 | -1.55% | 46,416 |
| Aug 28, 2026 | 428,500.00 | 452,000.00 | 422,000.00 | 450,500.00 | 450,500.00 | 5.50% | 50,358 |
| Aug 27, 2026 | 450,500.00 | 451,000.00 | 425,500.00 | 427,000.00 | 427,000.00 | -6.97% | 47,437 |
| Aug 26, 2026 | 449,000.00 | 460,000.00 | 443,000.00 | 459,000.00 | 459,000.00 | 1.77% | 35,927 |
| Aug 25, 2026 | 450,000.00 | 456,000.00 | 445,500.00 | 451,000.00 | 451,000.00 | -0.99% | 28,055 |
| Aug 24, 2026 | 427,000.00 | 457,500.00 | 426,000.00 | 455,500.00 | 455,500.00 | 5.32% | 51,099 |
| Aug 21, 2026 | 438,500.00 | 441,000.00 | 427,500.00 | 432,500.00 | 432,500.00 | -1.93% | 23,944 |
| Aug 20, 2026 | 428,500.00 | 451,000.00 | 424,000.00 | 441,000.00 | 441,000.00 | 1.97% | 45,936 |
| Aug 19, 2026 | 423,500.00 | 438,000.00 | 417,000.00 | 432,500.00 | 432,500.00 | 2.98% | 41,826 |
| Aug 18, 2026 | 430,500.00 | 452,000.00 | 416,500.00 | 420,000.00 | 420,000.00 | -4.00% | 63,405 |