Nongshim Holdings Co.,Ltd. (KRX:072710)
South Korea · Delayed Price · Currency is KRW 100,500
-300 (-0.30%)
Feb 26, 2026, 9:49 AM KST
Nongshim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 101,100.00 | 101,800.00 | 100,200.00 | 100,800.00 | 100,800.00 | -0.49% | 14,410 |
| Feb 24, 2026 | 101,500.00 | 101,500.00 | 99,300.00 | 101,300.00 | 101,300.00 | -0.20% | 11,223 |
| Feb 23, 2026 | 101,700.00 | 102,800.00 | 99,400.00 | 101,500.00 | 101,500.00 | 1.50% | 22,048 |
| Feb 20, 2026 | 97,600.00 | 101,000.00 | 97,350.00 | 100,000.00 | 100,000.00 | 2.35% | 23,454 |
| Feb 19, 2026 | 97,000.00 | 97,900.00 | 95,400.00 | 97,700.00 | 97,700.00 | 0.72% | 14,069 |
| Feb 13, 2026 | 97,400.00 | 98,000.00 | 96,000.00 | 97,000.00 | 97,000.00 | -0.31% | 18,818 |
| Feb 12, 2026 | 95,400.00 | 97,400.00 | 94,900.00 | 97,300.00 | 97,300.00 | 2.53% | 22,138 |
| Feb 11, 2026 | 94,500.00 | 95,500.00 | 93,400.00 | 94,900.00 | 94,900.00 | 1.50% | 16,562 |
| Feb 10, 2026 | 92,300.00 | 94,200.00 | 91,400.00 | 93,500.00 | 93,500.00 | 1.74% | 19,729 |
| Feb 9, 2026 | 92,000.00 | 93,500.00 | 91,700.00 | 91,900.00 | 91,900.00 | 1.43% | 11,038 |
| Feb 6, 2026 | 90,300.00 | 91,000.00 | 87,100.00 | 90,600.00 | 90,600.00 | -0.22% | 13,535 |
| Feb 5, 2026 | 91,000.00 | 92,000.00 | 90,100.00 | 90,800.00 | 90,800.00 | - | 12,103 |
| Feb 4, 2026 | 88,600.00 | 91,200.00 | 88,300.00 | 90,800.00 | 90,800.00 | 1.79% | 12,916 |
| Feb 3, 2026 | 86,600.00 | 89,700.00 | 86,600.00 | 89,200.00 | 89,200.00 | 3.36% | 11,570 |
| Feb 2, 2026 | 87,500.00 | 88,900.00 | 86,100.00 | 86,300.00 | 86,300.00 | -2.49% | 12,562 |
| Jan 30, 2026 | 88,500.00 | 89,600.00 | 87,500.00 | 88,500.00 | 88,500.00 | - | 11,701 |
| Jan 29, 2026 | 88,400.00 | 88,600.00 | 86,300.00 | 88,500.00 | 88,500.00 | 0.57% | 22,857 |
| Jan 28, 2026 | 88,600.00 | 88,700.00 | 87,400.00 | 88,000.00 | 88,000.00 | -0.23% | 20,410 |
| Jan 27, 2026 | 89,500.00 | 89,500.00 | 87,600.00 | 88,200.00 | 88,200.00 | -0.79% | 17,109 |
| Jan 26, 2026 | 88,800.00 | 89,700.00 | 88,300.00 | 88,900.00 | 88,900.00 | 1.14% | 6,401 |
| Jan 23, 2026 | 87,300.00 | 89,400.00 | 87,300.00 | 87,900.00 | 87,900.00 | 0.69% | 19,466 |
| Jan 22, 2026 | 86,100.00 | 88,300.00 | 86,100.00 | 87,300.00 | 87,300.00 | 1.39% | 5,568 |
| Jan 21, 2026 | 87,000.00 | 87,500.00 | 85,300.00 | 86,100.00 | 86,100.00 | -2.27% | 14,892 |
| Jan 20, 2026 | 87,000.00 | 88,700.00 | 86,900.00 | 88,100.00 | 88,100.00 | 1.26% | 8,515 |
| Jan 19, 2026 | 87,500.00 | 88,500.00 | 86,900.00 | 87,000.00 | 87,000.00 | -1.14% | 10,827 |
| Jan 16, 2026 | 88,200.00 | 88,600.00 | 87,100.00 | 88,000.00 | 88,000.00 | 0.46% | 8,200 |
| Jan 15, 2026 | 87,400.00 | 88,400.00 | 87,000.00 | 87,600.00 | 87,600.00 | 0.23% | 6,774 |
| Jan 14, 2026 | 87,900.00 | 88,500.00 | 86,700.00 | 87,400.00 | 87,400.00 | -0.23% | 10,948 |
| Jan 13, 2026 | 87,400.00 | 88,200.00 | 86,800.00 | 87,600.00 | 87,600.00 | -0.23% | 9,696 |
| Jan 12, 2026 | 87,700.00 | 87,800.00 | 86,800.00 | 87,800.00 | 87,800.00 | 0.57% | 6,825 |
| Jan 9, 2026 | 88,000.00 | 88,100.00 | 86,900.00 | 87,300.00 | 87,300.00 | 0.46% | 9,442 |
| Jan 8, 2026 | 89,100.00 | 89,600.00 | 86,900.00 | 86,900.00 | 86,900.00 | -2.80% | 16,111 |
| Jan 7, 2026 | 90,800.00 | 90,800.00 | 88,300.00 | 89,400.00 | 89,400.00 | -0.45% | 15,227 |
| Jan 6, 2026 | 90,800.00 | 91,000.00 | 89,600.00 | 89,800.00 | 89,800.00 | -0.66% | 8,705 |
| Jan 5, 2026 | 90,300.00 | 90,800.00 | 89,100.00 | 90,400.00 | 90,400.00 | 0.11% | 8,940 |
| Jan 2, 2026 | 90,100.00 | 90,800.00 | 89,500.00 | 90,300.00 | 90,300.00 | -0.22% | 9,244 |
| Dec 30, 2025 | 90,600.00 | 91,100.00 | 90,200.00 | 90,500.00 | 90,500.00 | -0.66% | 6,425 |
| Dec 29, 2025 | 91,900.00 | 91,900.00 | 89,800.00 | 91,100.00 | 91,100.00 | -0.98% | 9,920 |
| Dec 26, 2025 | 92,100.00 | 92,700.00 | 91,600.00 | 92,000.00 | 92,000.00 | -0.43% | 9,890 |
| Dec 24, 2025 | 92,900.00 | 94,500.00 | 92,200.00 | 92,400.00 | 92,400.00 | -0.22% | 24,412 |
| Dec 23, 2025 | 93,000.00 | 93,000.00 | 92,000.00 | 92,600.00 | 92,600.00 | -0.11% | 6,336 |
| Dec 22, 2025 | 91,000.00 | 92,800.00 | 91,000.00 | 92,700.00 | 92,700.00 | 1.98% | 9,668 |
| Dec 19, 2025 | 91,100.00 | 91,400.00 | 90,100.00 | 90,900.00 | 90,900.00 | -0.11% | 16,038 |
| Dec 18, 2025 | 91,700.00 | 92,500.00 | 90,600.00 | 91,000.00 | 91,000.00 | -1.62% | 27,522 |
| Dec 17, 2025 | 92,600.00 | 93,800.00 | 92,300.00 | 92,500.00 | 92,500.00 | - | 11,217 |
| Dec 16, 2025 | 93,500.00 | 93,500.00 | 92,200.00 | 92,500.00 | 92,500.00 | -1.07% | 21,259 |
| Dec 15, 2025 | 94,400.00 | 95,800.00 | 93,100.00 | 93,500.00 | 93,500.00 | -0.95% | 21,792 |
| Dec 12, 2025 | 93,500.00 | 94,500.00 | 93,200.00 | 94,400.00 | 94,400.00 | 1.07% | 11,117 |
| Dec 11, 2025 | 93,600.00 | 94,700.00 | 92,700.00 | 93,400.00 | 93,400.00 | 0.32% | 13,443 |
| Dec 10, 2025 | 93,400.00 | 93,700.00 | 92,700.00 | 93,100.00 | 93,100.00 | -0.32% | 17,097 |