Nongshim Holdings Co.,Ltd. (KRX:072710)
South Korea · Delayed Price · Currency is KRW 93,100
+1,300 (1.42%)
At close: Nov 4, 2025
Nongshim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 91,500.00 | 95,400.00 | 91,500.00 | 93,100.00 | 93,100.00 | 1.42% | 39,638 |
| Nov 3, 2025 | 94,000.00 | 94,300.00 | 91,600.00 | 91,800.00 | 91,800.00 | -2.44% | 40,812 |
| Oct 31, 2025 | 93,400.00 | 94,800.00 | 92,900.00 | 94,100.00 | 94,100.00 | 0.86% | 17,071 |
| Oct 30, 2025 | 95,000.00 | 95,200.00 | 92,700.00 | 93,300.00 | 93,300.00 | -2.10% | 36,787 |
| Oct 29, 2025 | 96,600.00 | 97,200.00 | 94,700.00 | 95,300.00 | 95,300.00 | -1.35% | 27,198 |
| Oct 28, 2025 | 97,000.00 | 97,900.00 | 96,000.00 | 96,600.00 | 96,600.00 | -0.62% | 33,339 |
| Oct 27, 2025 | 96,000.00 | 97,600.00 | 95,400.00 | 97,200.00 | 97,200.00 | 1.14% | 36,097 |
| Oct 24, 2025 | 95,900.00 | 96,200.00 | 93,800.00 | 96,100.00 | 96,100.00 | 0.84% | 33,802 |
| Oct 23, 2025 | 95,100.00 | 98,600.00 | 93,300.00 | 95,300.00 | 95,300.00 | 0.32% | 55,070 |
| Oct 22, 2025 | 96,200.00 | 96,800.00 | 93,300.00 | 95,000.00 | 95,000.00 | -1.25% | 36,953 |
| Oct 21, 2025 | 95,700.00 | 96,900.00 | 93,900.00 | 96,200.00 | 96,200.00 | 1.16% | 49,149 |
| Oct 20, 2025 | 91,700.00 | 95,200.00 | 90,600.00 | 95,100.00 | 95,100.00 | 3.93% | 64,093 |
| Oct 17, 2025 | 91,500.00 | 93,100.00 | 90,700.00 | 91,500.00 | 91,500.00 | -0.54% | 46,299 |
| Oct 16, 2025 | 92,600.00 | 92,600.00 | 90,500.00 | 92,000.00 | 92,000.00 | -1.08% | 56,286 |
| Oct 15, 2025 | 91,800.00 | 93,700.00 | 91,500.00 | 93,000.00 | 93,000.00 | 1.64% | 36,007 |
| Oct 14, 2025 | 92,700.00 | 92,800.00 | 90,800.00 | 91,500.00 | 91,500.00 | -1.29% | 66,813 |
| Oct 13, 2025 | 93,200.00 | 94,400.00 | 91,600.00 | 92,700.00 | 92,700.00 | -2.32% | 54,383 |
| Oct 10, 2025 | 97,900.00 | 97,900.00 | 94,300.00 | 94,900.00 | 94,900.00 | -2.67% | 70,083 |
| 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 |