Nongshim Holdings Co.,Ltd. (KRX:072710)
South Korea · Delayed Price · Currency is KRW 80,000
-100 (-0.12%)
Last updated: Sep 9, 2025, 12:46 PM KST
Nongshim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 80,100.00 | 80,300.00 | 79,200.00 | 80,100.00 | 80,100.00 | - | 5,830 |
| 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 |
| Jul 23, 2025 | 83,800.00 | 84,800.00 | 82,500.00 | 84,800.00 | 84,800.00 | 1.07% | 10,422 |
| Jul 22, 2025 | 85,200.00 | 85,200.00 | 82,800.00 | 83,900.00 | 83,900.00 | -1.64% | 10,267 |
| Jul 21, 2025 | 84,000.00 | 85,500.00 | 82,700.00 | 85,300.00 | 85,300.00 | 0.47% | 11,733 |
| Jul 18, 2025 | 86,200.00 | 86,200.00 | 83,800.00 | 84,900.00 | 84,900.00 | -1.62% | 9,105 |
| Jul 17, 2025 | 86,000.00 | 86,300.00 | 84,000.00 | 86,300.00 | 86,300.00 | 0.47% | 10,693 |
| Jul 16, 2025 | 87,100.00 | 88,000.00 | 85,800.00 | 85,900.00 | 85,900.00 | -2.28% | 9,314 |
| Jul 15, 2025 | 88,300.00 | 88,300.00 | 86,800.00 | 87,900.00 | 87,900.00 | 0.34% | 8,144 |
| Jul 14, 2025 | 87,800.00 | 87,900.00 | 86,200.00 | 87,600.00 | 87,600.00 | -0.34% | 11,518 |
| Jul 11, 2025 | 88,800.00 | 89,200.00 | 87,100.00 | 87,900.00 | 87,900.00 | -0.90% | 10,190 |
| Jul 10, 2025 | 86,700.00 | 89,500.00 | 86,100.00 | 88,700.00 | 88,700.00 | 2.31% | 17,366 |
| Jul 9, 2025 | 85,500.00 | 86,900.00 | 85,100.00 | 86,700.00 | 86,700.00 | 1.52% | 9,789 |
| Jul 8, 2025 | 83,100.00 | 85,400.00 | 82,200.00 | 85,400.00 | 85,400.00 | 2.28% | 11,980 |
| Jul 7, 2025 | 81,800.00 | 84,500.00 | 81,500.00 | 83,500.00 | 83,500.00 | 1.95% | 14,986 |
| Jul 4, 2025 | 84,600.00 | 84,600.00 | 81,900.00 | 81,900.00 | 81,900.00 | -3.19% | 9,976 |
| Jul 3, 2025 | 85,700.00 | 86,200.00 | 83,500.00 | 84,600.00 | 84,600.00 | -1.17% | 10,356 |
| Jul 2, 2025 | 86,700.00 | 87,200.00 | 83,600.00 | 85,600.00 | 85,600.00 | -0.35% | 10,800 |
| Jul 1, 2025 | 81,200.00 | 87,100.00 | 81,000.00 | 85,900.00 | 85,900.00 | 6.05% | 37,252 |
| Jun 30, 2025 | 80,600.00 | 81,300.00 | 80,400.00 | 81,000.00 | 81,000.00 | -0.12% | 6,391 |