Nongshim Co., Ltd. (KRX:004370)
South Korea · Delayed Price · Currency is KRW 395,500
-1,500 (-0.38%)
Aug 11, 2026, 3:30 PM KST
Nongshim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 399,500.00 | 404,500.00 | 394,000.00 | 397,000.00 | - | - | 13,327 |
| Aug 10, 2026 | 402,500.00 | 405,000.00 | 396,000.00 | 397,000.00 | 397,000.00 | -1.98% | 17,862 |
| Aug 7, 2026 | 387,000.00 | 406,500.00 | 387,000.00 | 405,000.00 | 405,000.00 | 3.85% | 36,408 |
| Aug 6, 2026 | 376,500.00 | 390,000.00 | 376,500.00 | 390,000.00 | 390,000.00 | 3.59% | 18,424 |
| Aug 5, 2026 | 377,500.00 | 382,500.00 | 375,000.00 | 376,500.00 | 376,500.00 | - | 14,732 |
| Aug 4, 2026 | 372,500.00 | 379,000.00 | 372,500.00 | 376,500.00 | 376,500.00 | 0.40% | 13,824 |
| Aug 3, 2026 | 377,000.00 | 387,500.00 | 372,500.00 | 375,000.00 | 375,000.00 | -2.09% | 18,847 |
| Jul 31, 2026 | 385,000.00 | 386,000.00 | 372,000.00 | 383,000.00 | 383,000.00 | -1.03% | 27,520 |
| Jul 30, 2026 | 377,500.00 | 392,000.00 | 377,000.00 | 387,000.00 | 387,000.00 | 2.52% | 34,609 |
| Jul 29, 2026 | 378,500.00 | 398,500.00 | 372,500.00 | 377,500.00 | 377,500.00 | 0.13% | 54,794 |
| Jul 28, 2026 | 373,500.00 | 385,000.00 | 361,000.00 | 377,000.00 | 377,000.00 | 0.13% | 40,165 |
| Jul 27, 2026 | 368,500.00 | 384,500.00 | 368,000.00 | 376,500.00 | 376,500.00 | 2.45% | 25,766 |
| Jul 24, 2026 | 360,000.00 | 378,500.00 | 358,500.00 | 367,500.00 | 367,500.00 | 0.96% | 34,467 |
| Jul 23, 2026 | 349,500.00 | 365,000.00 | 349,500.00 | 364,000.00 | 364,000.00 | 3.70% | 23,111 |
| Jul 22, 2026 | 350,000.00 | 353,000.00 | 347,500.00 | 351,000.00 | 351,000.00 | 0.72% | 12,729 |
| Jul 21, 2026 | 347,000.00 | 352,500.00 | 344,000.00 | 348,500.00 | 348,500.00 | -0.14% | 15,426 |
| Jul 20, 2026 | 349,000.00 | 349,500.00 | 337,000.00 | 349,000.00 | 349,000.00 | -0.14% | 13,561 |
| Jul 16, 2026 | 345,000.00 | 353,000.00 | 341,500.00 | 349,500.00 | 349,500.00 | 2.04% | 15,810 |
| Jul 15, 2026 | 354,000.00 | 357,000.00 | 339,000.00 | 342,500.00 | 342,500.00 | -2.28% | 25,750 |
| Jul 14, 2026 | 362,500.00 | 362,500.00 | 348,000.00 | 350,500.00 | 350,500.00 | -1.54% | 27,443 |
| Jul 13, 2026 | 358,500.00 | 368,000.00 | 355,000.00 | 356,000.00 | 356,000.00 | - | 16,379 |
| Jul 10, 2026 | 353,000.00 | 365,000.00 | 352,500.00 | 356,000.00 | 356,000.00 | 1.86% | 21,355 |
| Jul 9, 2026 | 362,500.00 | 363,000.00 | 348,000.00 | 349,500.00 | 349,500.00 | -3.45% | 22,208 |
| Jul 8, 2026 | 366,000.00 | 368,000.00 | 357,500.00 | 362,000.00 | 362,000.00 | -0.55% | 20,633 |
| Jul 7, 2026 | 352,500.00 | 368,500.00 | 350,000.00 | 364,000.00 | 364,000.00 | 3.26% | 34,738 |
| Jul 6, 2026 | 355,000.00 | 360,000.00 | 350,500.00 | 352,500.00 | 352,500.00 | -0.56% | 12,045 |
| Jul 3, 2026 | 362,000.00 | 362,500.00 | 352,500.00 | 354,500.00 | 354,500.00 | -2.07% | 18,489 |
| Jul 2, 2026 | 341,500.00 | 370,000.00 | 339,000.00 | 362,000.00 | 362,000.00 | 6.16% | 47,862 |
| Jul 1, 2026 | 338,000.00 | 343,500.00 | 334,000.00 | 341,000.00 | 341,000.00 | 1.64% | 15,738 |
| Jun 30, 2026 | 343,500.00 | 344,000.00 | 333,000.00 | 335,500.00 | 335,500.00 | -2.33% | 26,494 |
| Jun 29, 2026 | 330,500.00 | 346,000.00 | 324,500.00 | 343,500.00 | 343,500.00 | 4.25% | 30,303 |
| Jun 26, 2026 | 330,500.00 | 330,500.00 | 319,000.00 | 329,500.00 | 329,500.00 | -0.75% | 30,367 |
| Jun 25, 2026 | 334,000.00 | 339,500.00 | 327,000.00 | 332,000.00 | 332,000.00 | -0.60% | 37,503 |
| Jun 24, 2026 | 329,000.00 | 336,000.00 | 323,000.00 | 334,000.00 | 334,000.00 | -0.30% | 34,582 |
| Jun 23, 2026 | 345,000.00 | 346,500.00 | 334,000.00 | 335,000.00 | 335,000.00 | -2.76% | 25,398 |
| Jun 22, 2026 | 358,000.00 | 361,000.00 | 344,500.00 | 344,500.00 | 344,500.00 | -5.36% | 25,125 |
| Jun 19, 2026 | 363,500.00 | 365,500.00 | 352,000.00 | 364,000.00 | 364,000.00 | - | 42,039 |
| Jun 18, 2026 | 366,500.00 | 368,000.00 | 362,000.00 | 364,000.00 | 364,000.00 | -1.09% | 22,769 |
| Jun 17, 2026 | 373,500.00 | 375,500.00 | 367,500.00 | 368,000.00 | 368,000.00 | -1.08% | 13,558 |
| Jun 16, 2026 | 377,500.00 | 380,000.00 | 371,500.00 | 372,000.00 | 372,000.00 | -1.46% | 27,446 |
| Jun 15, 2026 | 378,000.00 | 380,500.00 | 372,500.00 | 377,500.00 | 377,500.00 | - | 19,532 |
| Jun 12, 2026 | 375,000.00 | 383,500.00 | 370,500.00 | 377,500.00 | 377,500.00 | 0.67% | 26,350 |
| Jun 11, 2026 | 353,500.00 | 378,000.00 | 353,500.00 | 375,000.00 | 375,000.00 | 3.45% | 44,050 |
| Jun 10, 2026 | 370,500.00 | 377,000.00 | 355,000.00 | 362,500.00 | 362,500.00 | -3.33% | 28,673 |
| Jun 9, 2026 | 366,000.00 | 381,500.00 | 363,500.00 | 375,000.00 | 375,000.00 | 1.49% | 19,570 |
| Jun 8, 2026 | 362,000.00 | 376,500.00 | 357,000.00 | 369,500.00 | 369,500.00 | -1.07% | 28,250 |
| Jun 5, 2026 | 386,000.00 | 391,500.00 | 371,000.00 | 373,500.00 | 373,500.00 | -3.86% | 27,074 |
| Jun 4, 2026 | 379,000.00 | 390,000.00 | 373,000.00 | 388,500.00 | 388,500.00 | 1.44% | 34,212 |
| Jun 2, 2026 | 380,500.00 | 383,000.00 | 371,000.00 | 383,000.00 | 383,000.00 | 0.26% | 21,865 |
| Jun 1, 2026 | 379,500.00 | 384,000.00 | 375,500.00 | 382,000.00 | 382,000.00 | -0.78% | 23,149 |