Nongshim Co., Ltd. (KRX:004370)
South Korea · Delayed Price · Currency is KRW 433,000
-8,500 (-1.93%)
Sep 2, 2026, 11:40 AM KST
Nongshim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 35,926 |
| Aug 25, 2026 | 450,000.00 | 456,000.00 | 445,500.00 | 451,000.00 | 451,000.00 | -0.99% | 28,052 |
| 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 |
| Aug 14, 2026 | 388,000.00 | 440,000.00 | 387,000.00 | 437,500.00 | 437,500.00 | 12.32% | 154,401 |
| Aug 13, 2026 | 390,000.00 | 394,000.00 | 387,000.00 | 389,500.00 | 389,500.00 | -0.13% | 26,698 |
| Aug 12, 2026 | 395,500.00 | 399,000.00 | 386,500.00 | 390,000.00 | 390,000.00 | -1.39% | 22,191 |
| Aug 11, 2026 | 399,500.00 | 405,000.00 | 394,000.00 | 395,500.00 | 395,500.00 | -0.38% | 18,206 |
| 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% | 34,690 |
| 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 |