Nongshim Holdings Co.,Ltd. (KRX:072710)
South Korea · Delayed Price · Currency is KRW 89,900
+400 (0.45%)
At close: Sep 22, 2026
Nongshim Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 90,600.00 | 90,600.00 | 89,000.00 | 89,500.00 | 89,500.00 | -0.89% | 2,598 |
| Sep 18, 2026 | 90,500.00 | 91,100.00 | 90,100.00 | 90,300.00 | 90,300.00 | -0.22% | 571 |
| Sep 17, 2026 | 91,200.00 | 91,200.00 | 89,700.00 | 90,500.00 | 90,500.00 | - | 1,129 |
| Sep 16, 2026 | 91,200.00 | 91,200.00 | 89,700.00 | 90,500.00 | 90,500.00 | -0.88% | 1,762 |
| Sep 15, 2026 | 92,300.00 | 92,400.00 | 90,700.00 | 91,300.00 | 91,300.00 | -1.62% | 2,471 |
| Sep 14, 2026 | 93,700.00 | 93,700.00 | 92,300.00 | 92,800.00 | 92,800.00 | -1.07% | 1,679 |
| Sep 11, 2026 | 93,100.00 | 93,800.00 | 92,300.00 | 93,800.00 | 93,800.00 | 0.32% | 1,872 |
| Sep 10, 2026 | 93,300.00 | 93,500.00 | 91,700.00 | 93,500.00 | 93,500.00 | 0.32% | 1,569 |
| Sep 9, 2026 | 92,900.00 | 93,200.00 | 92,000.00 | 93,200.00 | 93,200.00 | - | 1,873 |
| Sep 8, 2026 | 93,500.00 | 93,500.00 | 92,500.00 | 93,200.00 | 93,200.00 | -0.32% | 1,248 |
| Sep 7, 2026 | 94,100.00 | 94,100.00 | 92,500.00 | 93,500.00 | 93,500.00 | -0.74% | 3,712 |
| Sep 4, 2026 | 94,500.00 | 94,500.00 | 93,400.00 | 94,200.00 | 94,200.00 | -0.32% | 1,781 |
| Sep 3, 2026 | 94,300.00 | 94,800.00 | 93,100.00 | 94,500.00 | 94,500.00 | 0.32% | 3,755 |
| Sep 2, 2026 | 94,300.00 | 94,300.00 | 93,000.00 | 94,200.00 | 94,200.00 | -0.84% | 1,399 |
| Sep 1, 2026 | 94,700.00 | 95,500.00 | 93,900.00 | 95,000.00 | 95,000.00 | -0.42% | 2,964 |
| Aug 31, 2026 | 95,000.00 | 95,500.00 | 93,800.00 | 95,400.00 | 95,400.00 | 0.32% | 6,712 |
| Aug 28, 2026 | 93,300.00 | 95,200.00 | 93,000.00 | 95,100.00 | 95,100.00 | 0.96% | 2,368 |
| Aug 27, 2026 | 95,300.00 | 95,600.00 | 93,200.00 | 94,200.00 | 94,200.00 | -1.26% | 3,546 |
| Aug 26, 2026 | 95,300.00 | 95,500.00 | 94,500.00 | 95,400.00 | 95,400.00 | 0.10% | 2,644 |
| Aug 25, 2026 | 94,800.00 | 95,400.00 | 93,700.00 | 95,300.00 | 95,300.00 | 0.53% | 3,242 |
| Aug 24, 2026 | 93,700.00 | 94,800.00 | 91,700.00 | 94,800.00 | 94,800.00 | 1.17% | 4,914 |
| Aug 21, 2026 | 93,900.00 | 93,900.00 | 91,500.00 | 93,700.00 | 93,700.00 | -0.21% | 2,141 |
| Aug 20, 2026 | 92,900.00 | 94,300.00 | 92,500.00 | 93,900.00 | 93,900.00 | 1.08% | 3,835 |
| Aug 19, 2026 | 92,000.00 | 93,500.00 | 91,000.00 | 92,900.00 | 92,900.00 | -0.11% | 4,232 |
| Aug 18, 2026 | 93,600.00 | 94,100.00 | 92,200.00 | 93,000.00 | 93,000.00 | - | 10,029 |
| Aug 14, 2026 | 89,600.00 | 93,800.00 | 89,600.00 | 93,000.00 | 93,000.00 | 3.91% | 11,961 |
| Aug 13, 2026 | 90,500.00 | 90,900.00 | 88,700.00 | 89,500.00 | 89,500.00 | -1.43% | 3,807 |
| Aug 12, 2026 | 90,400.00 | 91,200.00 | 90,200.00 | 90,800.00 | 90,800.00 | -0.22% | 3,155 |
| Aug 11, 2026 | 91,000.00 | 92,000.00 | 90,300.00 | 91,000.00 | 91,000.00 | -0.22% | 6,072 |
| 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 |