Nongshim Holdings Co.,Ltd. (KRX:072710)
South Korea · Delayed Price · Currency is KRW 97,700
-1,700 (-1.71%)
At close: Oct 2, 2025
Nongshim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 99,000.00 | 99,300.00 | 94,500.00 | 97,500.00 | 97,500.00 | -1.91% | 105,445 |
| Oct 1, 2025 | 96,500.00 | 102,100.00 | 95,600.00 | 99,400.00 | 99,400.00 | 2.47% | 142,303 |
| Sep 30, 2025 | 98,400.00 | 99,300.00 | 96,000.00 | 97,000.00 | 97,000.00 | -2.32% | 102,275 |
| Sep 29, 2025 | 100,200.00 | 101,700.00 | 99,100.00 | 99,300.00 | 99,300.00 | -0.90% | 71,434 |
| Sep 26, 2025 | 103,000.00 | 103,100.00 | 99,900.00 | 100,200.00 | 100,200.00 | -2.81% | 81,829 |
| Sep 25, 2025 | 105,100.00 | 105,700.00 | 101,900.00 | 103,100.00 | 103,100.00 | -3.01% | 128,096 |
| Sep 24, 2025 | 108,100.00 | 111,100.00 | 104,800.00 | 106,300.00 | 106,300.00 | -1.57% | 197,799 |
| Sep 23, 2025 | 119,500.00 | 120,000.00 | 106,300.00 | 108,000.00 | 108,000.00 | -8.71% | 354,855 |
| Sep 22, 2025 | 123,000.00 | 123,000.00 | 117,000.00 | 118,300.00 | 118,300.00 | -4.52% | 140,565 |
| Sep 19, 2025 | 125,600.00 | 125,600.00 | 121,900.00 | 123,900.00 | 123,900.00 | 0.24% | 106,677 |
| Sep 18, 2025 | 124,800.00 | 127,200.00 | 122,600.00 | 123,600.00 | 123,600.00 | 0.90% | 111,391 |
| Sep 17, 2025 | 121,700.00 | 140,300.00 | 121,600.00 | 122,500.00 | 122,500.00 | 0.49% | 1,022,612 |
| Sep 16, 2025 | 114,400.00 | 143,500.00 | 108,500.00 | 121,900.00 | 121,900.00 | 6.56% | 2,217,007 |
| Sep 15, 2025 | 92,200.00 | 114,400.00 | 92,200.00 | 114,400.00 | 114,400.00 | 30.00% | 1,231,259 |
| Sep 12, 2025 | 98,000.00 | 98,400.00 | 87,200.00 | 88,000.00 | 88,000.00 | 4.51% | 130,818 |
| Sep 11, 2025 | 81,200.00 | 86,200.00 | 80,700.00 | 84,200.00 | 84,200.00 | 3.69% | 55,049 |
| Sep 10, 2025 | 81,000.00 | 81,200.00 | 80,000.00 | 81,200.00 | 81,200.00 | 0.50% | 7,601 |
| Sep 9, 2025 | 80,100.00 | 80,800.00 | 79,300.00 | 80,800.00 | 80,800.00 | 0.87% | 7,233 |
| Sep 8, 2025 | 80,100.00 | 80,300.00 | 79,200.00 | 80,100.00 | 80,100.00 | - | 5,831 |
| Sep 5, 2025 | 80,800.00 | 80,800.00 | 79,500.00 | 80,100.00 | 80,100.00 | -0.37% | 6,562 |
| Sep 4, 2025 | 81,100.00 | 81,800.00 | 80,400.00 | 80,400.00 | 80,400.00 | -0.50% | 6,168 |
| Sep 3, 2025 | 80,700.00 | 81,400.00 | 80,200.00 | 80,800.00 | 80,800.00 | 0.12% | 5,773 |
| Sep 2, 2025 | 82,400.00 | 82,900.00 | 80,400.00 | 80,700.00 | 80,700.00 | -1.82% | 13,972 |
| Sep 1, 2025 | 81,600.00 | 82,800.00 | 81,150.00 | 82,200.00 | 82,200.00 | 3.14% | 22,125 |
| Aug 29, 2025 | 81,300.00 | 81,300.00 | 79,400.00 | 79,700.00 | 79,700.00 | -1.36% | 6,962 |
| Aug 28, 2025 | 78,400.00 | 81,400.00 | 78,100.00 | 80,800.00 | 80,800.00 | 3.46% | 16,404 |
| Aug 27, 2025 | 79,300.00 | 79,500.00 | 78,100.00 | 78,100.00 | 78,100.00 | -1.51% | 7,279 |
| Aug 26, 2025 | 79,000.00 | 80,400.00 | 77,500.00 | 79,300.00 | 79,300.00 | 0.25% | 5,894 |
| Aug 25, 2025 | 78,900.00 | 79,600.00 | 78,000.00 | 79,100.00 | 79,100.00 | 0.51% | 6,135 |
| Aug 22, 2025 | 78,500.00 | 78,700.00 | 76,500.00 | 78,700.00 | 78,700.00 | 0.38% | 11,677 |
| Aug 21, 2025 | 77,300.00 | 79,200.00 | 77,000.00 | 78,400.00 | 78,400.00 | 1.82% | 15,576 |
| Aug 20, 2025 | 75,800.00 | 77,400.00 | 73,600.00 | 77,000.00 | 77,000.00 | 1.58% | 12,617 |
| Aug 19, 2025 | 76,700.00 | 76,800.00 | 74,600.00 | 75,800.00 | 75,800.00 | -0.39% | 12,765 |
| Aug 18, 2025 | 79,200.00 | 80,800.00 | 76,100.00 | 76,100.00 | 76,100.00 | -6.05% | 16,791 |
| Aug 14, 2025 | 82,100.00 | 82,700.00 | 80,500.00 | 81,000.00 | 81,000.00 | -1.34% | 6,177 |
| Aug 13, 2025 | 83,400.00 | 84,000.00 | 81,700.00 | 82,100.00 | 82,100.00 | -1.56% | 5,125 |
| Aug 12, 2025 | 82,800.00 | 83,900.00 | 82,300.00 | 83,400.00 | 83,400.00 | 0.72% | 7,004 |
| Aug 11, 2025 | 84,000.00 | 84,000.00 | 82,200.00 | 82,800.00 | 82,800.00 | -1.43% | 4,725 |
| Aug 8, 2025 | 83,500.00 | 84,900.00 | 82,700.00 | 84,000.00 | 84,000.00 | 0.72% | 10,280 |
| Aug 7, 2025 | 82,600.00 | 83,600.00 | 82,100.00 | 83,400.00 | 83,400.00 | 0.97% | 5,012 |
| Aug 6, 2025 | 81,400.00 | 83,000.00 | 80,700.00 | 82,600.00 | 82,600.00 | 1.85% | 6,452 |
| Aug 5, 2025 | 80,200.00 | 81,300.00 | 80,200.00 | 81,100.00 | 81,100.00 | 1.12% | 4,619 |
| Aug 4, 2025 | 78,500.00 | 80,700.00 | 77,800.00 | 80,200.00 | 80,200.00 | 2.17% | 7,596 |
| Aug 1, 2025 | 82,600.00 | 82,600.00 | 78,100.00 | 78,500.00 | 78,500.00 | -4.85% | 13,304 |
| Jul 31, 2025 | 82,600.00 | 82,700.00 | 81,800.00 | 82,500.00 | 82,500.00 | -0.12% | 5,311 |
| Jul 30, 2025 | 82,500.00 | 82,800.00 | 81,600.00 | 82,600.00 | 82,600.00 | 0.12% | 5,347 |
| Jul 29, 2025 | 81,600.00 | 82,500.00 | 80,400.00 | 82,500.00 | 82,500.00 | 1.10% | 6,631 |
| Jul 28, 2025 | 83,600.00 | 83,600.00 | 80,700.00 | 81,600.00 | 81,600.00 | -2.39% | 10,640 |
| Jul 25, 2025 | 81,900.00 | 83,900.00 | 81,700.00 | 83,600.00 | 83,600.00 | 2.08% | 7,911 |
| Jul 24, 2025 | 85,300.00 | 86,200.00 | 81,500.00 | 81,900.00 | 81,900.00 | -3.42% | 18,317 |