Nongshim Co., Ltd. (KRX:004370)
South Korea · Delayed Price · Currency is KRW 392,500
-2,000 (-0.51%)
Sep 22, 2026, 3:30 PM KST
Nongshim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 395,500.00 | 395,500.00 | 389,500.00 | 390,500.00 | 390,500.00 | -1.01% | 11,760 |
| 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 |
| 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 |