Nongshim Co., Ltd. (KRX:004370)
South Korea · Delayed Price · Currency is KRW 362,500
-12,500 (-3.33%)
At close: Jun 10, 2026
Nongshim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 370,500.00 | 377,000.00 | 355,000.00 | 357,500.00 | - | -4.67% | 24,087 |
| 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 |
| May 29, 2026 | 386,000.00 | 389,500.00 | 376,000.00 | 385,000.00 | 385,000.00 | -0.77% | 29,805 |
| May 28, 2026 | 383,000.00 | 388,000.00 | 373,000.00 | 388,000.00 | 388,000.00 | 0.78% | 30,904 |
| May 27, 2026 | 390,000.00 | 391,500.00 | 380,000.00 | 385,000.00 | 385,000.00 | -1.91% | 21,808 |
| May 26, 2026 | 400,500.00 | 402,000.00 | 385,000.00 | 392,500.00 | 392,500.00 | -1.88% | 28,120 |
| May 22, 2026 | 394,500.00 | 402,500.00 | 390,000.00 | 400,000.00 | 400,000.00 | 1.65% | 25,221 |
| May 21, 2026 | 394,000.00 | 397,000.00 | 388,000.00 | 393,500.00 | 393,500.00 | 0.13% | 34,718 |
| May 20, 2026 | 399,500.00 | 400,500.00 | 385,000.00 | 393,000.00 | 393,000.00 | -0.88% | 31,465 |
| 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 | -0.68% | 19,042 |
| Mar 27, 2026 | 371,000.00 | 375,500.00 | 368,000.00 | 375,500.00 | 369,500.00 | 0.54% | 13,403 |