Nongshim Holdings Co.,Ltd. (KRX:072710)
South Korea · Delayed Price · Currency is KRW 91,000
-200 (-0.22%)
At close: Aug 11, 2026
Nongshim Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 91,000.00 | 91,900.00 | 90,700.00 | 91,200.00 | 91,200.00 | 0.44% | 3,406 |
| Aug 7, 2026 | 88,500.00 | 90,800.00 | 88,000.00 | 90,800.00 | 90,800.00 | 2.60% | 4,000 |
| Aug 6, 2026 | 88,100.00 | 88,600.00 | 87,400.00 | 88,500.00 | 88,500.00 | 0.23% | 5,113 |
| Aug 5, 2026 | 88,700.00 | 89,300.00 | 87,300.00 | 88,300.00 | 88,300.00 | -1.34% | 8,669 |
| Aug 4, 2026 | 88,100.00 | 89,500.00 | 87,900.00 | 89,500.00 | 89,500.00 | -0.11% | 2,952 |
| Aug 3, 2026 | 89,600.00 | 90,800.00 | 88,800.00 | 89,600.00 | 89,600.00 | - | 4,540 |
| Jul 31, 2026 | 87,400.00 | 89,600.00 | 86,500.00 | 89,600.00 | 89,600.00 | 2.05% | 4,296 |
| Jul 30, 2026 | 86,200.00 | 89,100.00 | 86,000.00 | 87,800.00 | 87,800.00 | 0.69% | 10,003 |
| Jul 29, 2026 | 88,700.00 | 91,100.00 | 85,000.00 | 87,200.00 | 87,200.00 | -1.69% | 13,695 |
| Jul 28, 2026 | 90,900.00 | 90,900.00 | 87,900.00 | 88,700.00 | 88,700.00 | -3.06% | 4,980 |
| Jul 27, 2026 | 90,700.00 | 92,100.00 | 90,700.00 | 91,500.00 | 91,500.00 | 0.88% | 5,122 |
| Jul 24, 2026 | 90,500.00 | 92,000.00 | 89,900.00 | 90,700.00 | 90,700.00 | 0.22% | 3,500 |
| Jul 23, 2026 | 88,400.00 | 90,600.00 | 88,000.00 | 90,500.00 | 90,500.00 | 2.03% | 3,137 |
| Jul 22, 2026 | 87,000.00 | 89,700.00 | 87,000.00 | 88,700.00 | 88,700.00 | 1.49% | 3,443 |
| Jul 21, 2026 | 88,600.00 | 88,700.00 | 87,000.00 | 87,400.00 | 87,400.00 | -2.35% | 2,959 |
| Jul 20, 2026 | 89,800.00 | 89,900.00 | 87,500.00 | 89,500.00 | 89,500.00 | -0.44% | 2,286 |
| Jul 16, 2026 | 89,900.00 | 89,900.00 | 84,500.00 | 89,900.00 | 89,900.00 | - | 3,797 |
| Jul 15, 2026 | 89,100.00 | 90,300.00 | 89,100.00 | 89,900.00 | 89,900.00 | 0.22% | 1,349 |
| Jul 14, 2026 | 87,800.00 | 89,800.00 | 87,700.00 | 89,700.00 | 89,700.00 | 0.56% | 11,205 |
| Jul 13, 2026 | 91,100.00 | 92,000.00 | 88,000.00 | 89,200.00 | 89,200.00 | -1.76% | 3,336 |
| Jul 10, 2026 | 89,100.00 | 91,400.00 | 88,200.00 | 90,800.00 | 90,800.00 | 1.79% | 3,159 |
| Jul 9, 2026 | 89,900.00 | 90,600.00 | 87,600.00 | 89,200.00 | 89,200.00 | -1.55% | 2,513 |
| Jul 8, 2026 | 91,300.00 | 92,200.00 | 85,400.00 | 90,600.00 | 90,600.00 | -0.22% | 6,655 |
| Jul 7, 2026 | 90,200.00 | 91,800.00 | 89,300.00 | 90,800.00 | 90,800.00 | - | 6,953 |
| Jul 6, 2026 | 89,100.00 | 92,100.00 | 89,100.00 | 90,800.00 | 90,800.00 | 0.55% | 4,750 |
| Jul 3, 2026 | 88,900.00 | 90,300.00 | 88,400.00 | 90,300.00 | 90,300.00 | 0.89% | 3,254 |
| Jul 2, 2026 | 88,400.00 | 92,400.00 | 86,800.00 | 89,500.00 | 89,500.00 | 1.13% | 9,983 |
| Jul 1, 2026 | 86,300.00 | 88,500.00 | 85,200.00 | 88,500.00 | 88,500.00 | 3.27% | 2,133 |
| Jun 30, 2026 | 85,800.00 | 86,100.00 | 84,300.00 | 85,700.00 | 85,700.00 | -0.12% | 3,295 |
| Jun 29, 2026 | 82,200.00 | 85,800.00 | 82,000.00 | 85,800.00 | 85,800.00 | 3.13% | 3,976 |
| Jun 26, 2026 | 83,500.00 | 84,300.00 | 81,700.00 | 83,200.00 | 83,200.00 | -1.77% | 5,739 |
| Jun 25, 2026 | 84,600.00 | 85,700.00 | 84,200.00 | 84,700.00 | 84,700.00 | 0.24% | 5,158 |
| Jun 24, 2026 | 86,500.00 | 86,500.00 | 83,600.00 | 84,500.00 | 84,500.00 | -1.63% | 3,780 |
| Jun 23, 2026 | 87,500.00 | 88,200.00 | 85,400.00 | 85,900.00 | 85,900.00 | -2.50% | 3,851 |
| Jun 22, 2026 | 89,400.00 | 90,000.00 | 87,500.00 | 88,100.00 | 88,100.00 | -3.08% | 5,205 |
| Jun 19, 2026 | 90,900.00 | 91,300.00 | 88,200.00 | 90,900.00 | 90,900.00 | -0.98% | 4,720 |
| Jun 18, 2026 | 93,400.00 | 93,400.00 | 89,800.00 | 91,800.00 | 91,800.00 | -2.24% | 3,217 |
| Jun 17, 2026 | 93,300.00 | 94,300.00 | 92,600.00 | 93,900.00 | 93,900.00 | -0.32% | 3,552 |
| Jun 16, 2026 | 93,700.00 | 94,500.00 | 93,000.00 | 94,200.00 | 94,200.00 | 0.32% | 3,450 |
| Jun 15, 2026 | 93,500.00 | 94,500.00 | 93,100.00 | 93,900.00 | 93,900.00 | 0.64% | 5,047 |
| Jun 12, 2026 | 90,700.00 | 94,200.00 | 90,700.00 | 93,300.00 | 93,300.00 | 3.32% | 6,298 |
| Jun 11, 2026 | 88,000.00 | 90,300.00 | 86,600.00 | 90,300.00 | 90,300.00 | 1.57% | 3,751 |
| Jun 10, 2026 | 88,200.00 | 89,900.00 | 86,700.00 | 88,900.00 | 88,900.00 | - | 4,378 |
| Jun 9, 2026 | 85,100.00 | 89,900.00 | 85,100.00 | 88,900.00 | 88,900.00 | 3.13% | 4,781 |
| Jun 8, 2026 | 86,500.00 | 87,900.00 | 84,600.00 | 86,200.00 | 86,200.00 | -2.93% | 7,713 |
| Jun 5, 2026 | 89,500.00 | 89,900.00 | 87,700.00 | 88,800.00 | 88,800.00 | -1.55% | 9,936 |
| Jun 4, 2026 | 90,000.00 | 90,600.00 | 89,600.00 | 90,200.00 | 90,200.00 | -0.88% | 5,520 |
| Jun 2, 2026 | 90,600.00 | 91,100.00 | 89,500.00 | 91,000.00 | 91,000.00 | -0.22% | 9,675 |
| Jun 1, 2026 | 90,500.00 | 91,800.00 | 89,500.00 | 91,200.00 | 91,200.00 | -0.22% | 8,720 |
| May 29, 2026 | 91,600.00 | 92,500.00 | 90,300.00 | 91,400.00 | 91,400.00 | -1.19% | 4,967 |