Nongshim Co., Ltd. (KRX:004370)
South Korea · Delayed Price · Currency is KRW 393,500
+500 (0.13%)
May 21, 2026, 3:30 PM KST
Nongshim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 399,500.00 | 400,500.00 | 385,000.00 | 389,500.00 | - | -1.77% | 19,174 |
| May 19, 2026 | 400,500.00 | 410,000.00 | 392,000.00 | 396,500.00 | 396,500.00 | 0.38% | 33,715 |
| May 18, 2026 | 402,500.00 | 409,000.00 | 385,000.00 | 395,000.00 | 395,000.00 | -1.00% | 47,225 |
| May 15, 2026 | 389,500.00 | 407,500.00 | 378,000.00 | 399,000.00 | 399,000.00 | 2.44% | 86,867 |
| May 14, 2026 | 370,500.00 | 391,000.00 | 370,000.00 | 389,500.00 | 389,500.00 | 7.15% | 72,272 |
| May 13, 2026 | 370,000.00 | 378,500.00 | 363,500.00 | 363,500.00 | 363,500.00 | -0.55% | 33,443 |
| May 12, 2026 | 374,000.00 | 374,000.00 | 361,000.00 | 365,500.00 | 365,500.00 | -2.01% | 22,945 |
| May 11, 2026 | 376,500.00 | 378,500.00 | 371,000.00 | 373,000.00 | 373,000.00 | -1.19% | 20,967 |
| May 8, 2026 | 377,000.00 | 382,000.00 | 372,500.00 | 377,500.00 | 377,500.00 | 1.07% | 22,416 |
| May 7, 2026 | 377,500.00 | 379,500.00 | 372,500.00 | 373,500.00 | 373,500.00 | -0.80% | 22,029 |
| May 6, 2026 | 379,500.00 | 380,500.00 | 376,000.00 | 376,500.00 | 376,500.00 | -1.18% | 21,608 |
| May 4, 2026 | 381,000.00 | 383,000.00 | 378,500.00 | 381,000.00 | 381,000.00 | 0.93% | 22,846 |
| Apr 30, 2026 | 384,000.00 | 385,000.00 | 377,000.00 | 377,500.00 | 377,500.00 | -1.95% | 20,012 |
| Apr 29, 2026 | 383,000.00 | 385,000.00 | 380,000.00 | 385,000.00 | 385,000.00 | 1.45% | 23,599 |
| Apr 28, 2026 | 379,500.00 | 382,500.00 | 379,000.00 | 379,500.00 | 379,500.00 | -0.39% | 15,549 |
| Apr 27, 2026 | 382,000.00 | 383,500.00 | 379,500.00 | 381,000.00 | 381,000.00 | -0.13% | 12,727 |
| Apr 24, 2026 | 377,500.00 | 381,500.00 | 376,000.00 | 381,500.00 | 381,500.00 | 1.60% | 13,711 |
| Apr 23, 2026 | 379,500.00 | 381,500.00 | 373,000.00 | 375,500.00 | 375,500.00 | -0.53% | 21,071 |
| Apr 22, 2026 | 377,500.00 | 378,500.00 | 375,500.00 | 377,500.00 | 377,500.00 | -0.40% | 16,567 |
| Apr 21, 2026 | 381,000.00 | 383,500.00 | 378,000.00 | 379,000.00 | 379,000.00 | -0.39% | 19,147 |
| Apr 20, 2026 | 383,500.00 | 385,000.00 | 379,000.00 | 380,500.00 | 380,500.00 | 0.13% | 20,467 |
| Apr 17, 2026 | 384,000.00 | 385,000.00 | 378,000.00 | 380,000.00 | 380,000.00 | -0.39% | 18,216 |
| Apr 16, 2026 | 377,500.00 | 383,500.00 | 377,500.00 | 381,500.00 | 381,500.00 | 1.19% | 25,396 |
| Apr 15, 2026 | 376,500.00 | 378,000.00 | 374,000.00 | 377,000.00 | 377,000.00 | 0.53% | 15,517 |
| Apr 14, 2026 | 375,500.00 | 377,000.00 | 373,000.00 | 375,000.00 | 375,000.00 | 0.40% | 11,848 |
| Apr 13, 2026 | 374,000.00 | 376,500.00 | 371,000.00 | 373,500.00 | 373,500.00 | -0.80% | 9,477 |
| Apr 10, 2026 | 375,000.00 | 378,000.00 | 374,000.00 | 376,500.00 | 376,500.00 | 0.53% | 12,359 |
| Apr 9, 2026 | 372,000.00 | 374,500.00 | 369,000.00 | 374,500.00 | 374,500.00 | 0.81% | 22,877 |
| Apr 8, 2026 | 373,500.00 | 376,000.00 | 367,500.00 | 371,500.00 | 371,500.00 | 1.64% | 20,770 |
| Apr 7, 2026 | 367,500.00 | 370,000.00 | 363,500.00 | 365,500.00 | 365,500.00 | -0.41% | 13,406 |
| Apr 6, 2026 | 367,000.00 | 370,000.00 | 365,000.00 | 367,000.00 | 367,000.00 | - | 11,535 |
| Apr 3, 2026 | 370,500.00 | 372,500.00 | 366,000.00 | 367,000.00 | 367,000.00 | - | 13,756 |
| Apr 2, 2026 | 377,000.00 | 381,500.00 | 365,500.00 | 367,000.00 | 367,000.00 | -3.29% | 20,280 |
| Apr 1, 2026 | 374,000.00 | 379,500.00 | 368,000.00 | 379,500.00 | 379,500.00 | 3.41% | 21,323 |
| Mar 31, 2026 | 362,500.00 | 373,500.00 | 361,000.00 | 367,000.00 | 367,000.00 | - | 18,409 |
| Mar 30, 2026 | 366,000.00 | 370,000.00 | 363,500.00 | 367,000.00 | 367,000.00 | -2.26% | 19,042 |
| Mar 27, 2026 | 371,000.00 | 375,500.00 | 368,000.00 | 375,500.00 | 369,500.00 | 0.54% | 13,403 |
| Mar 26, 2026 | 377,000.00 | 377,000.00 | 371,500.00 | 373,500.00 | 367,531.96 | -1.32% | 18,997 |
| Mar 25, 2026 | 380,000.00 | 382,000.00 | 376,000.00 | 378,500.00 | 372,452.06 | 1.20% | 12,113 |
| Mar 24, 2026 | 374,000.00 | 376,500.00 | 368,000.00 | 374,000.00 | 368,023.97 | 2.05% | 24,784 |
| Mar 23, 2026 | 371,000.00 | 375,500.00 | 365,500.00 | 366,500.00 | 360,643.81 | -3.68% | 18,564 |
| Mar 20, 2026 | 373,500.00 | 382,000.00 | 373,500.00 | 380,500.00 | 374,420.11 | 2.56% | 19,464 |
| Mar 19, 2026 | 373,000.00 | 374,000.00 | 369,000.00 | 371,000.00 | 365,071.90 | -1.98% | 19,435 |
| Mar 18, 2026 | 376,000.00 | 380,000.00 | 373,500.00 | 378,500.00 | 372,452.06 | 1.61% | 18,445 |
| Mar 17, 2026 | 363,000.00 | 373,000.00 | 363,000.00 | 372,500.00 | 366,547.94 | 3.04% | 20,420 |
| Mar 16, 2026 | 371,500.00 | 372,000.00 | 361,000.00 | 361,500.00 | 355,723.70 | -2.03% | 30,652 |
| Mar 13, 2026 | 373,000.00 | 374,500.00 | 367,000.00 | 369,000.00 | 363,103.86 | -1.34% | 34,176 |
| Mar 12, 2026 | 394,000.00 | 395,000.00 | 373,500.00 | 374,000.00 | 368,023.97 | -5.08% | 92,878 |
| Mar 11, 2026 | 392,000.00 | 406,000.00 | 389,000.00 | 394,000.00 | 387,704.39 | 1.68% | 23,370 |
| Mar 10, 2026 | 396,500.00 | 397,000.00 | 385,500.00 | 387,500.00 | 381,308.26 | 0.26% | 19,088 |