Nongshim Holdings Co.,Ltd. (KRX:072710)
South Korea · Delayed Price · Currency is KRW 85,400
+300 (0.35%)
Oct 30, 2026, 3:30 PM KST
Nongshim Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 85,100.00 | 85,600.00 | 84,000.00 | 85,400.00 | 85,400.00 | 0.35% | 1,573 |
| Oct 29, 2026 | 85,800.00 | 85,800.00 | 84,000.00 | 85,100.00 | 85,100.00 | 0.35% | 1,565 |
| Oct 28, 2026 | 85,000.00 | 85,400.00 | 84,000.00 | 84,800.00 | 84,800.00 | 0.71% | 2,497 |
| Oct 27, 2026 | 84,400.00 | 86,200.00 | 83,600.00 | 84,200.00 | 84,200.00 | 0.84% | 4,684 |
| Oct 26, 2026 | 85,500.00 | 85,500.00 | 83,400.00 | 83,500.00 | 83,500.00 | -2.22% | 1,659 |
| Oct 23, 2026 | 87,000.00 | 87,000.00 | 85,100.00 | 85,400.00 | 85,400.00 | -1.84% | 1,791 |
| Oct 22, 2026 | 87,900.00 | 87,900.00 | 86,000.00 | 87,000.00 | 87,000.00 | -0.23% | 2,239 |
| Oct 21, 2026 | 87,500.00 | 87,800.00 | 86,800.00 | 87,200.00 | 87,200.00 | 0.35% | 1,610 |
| Oct 20, 2026 | 88,000.00 | 88,900.00 | 86,700.00 | 86,900.00 | 86,900.00 | -1.70% | 3,751 |
| Oct 19, 2026 | 87,700.00 | 88,400.00 | 86,900.00 | 88,400.00 | 88,400.00 | 0.11% | 1,793 |
| Oct 16, 2026 | 87,000.00 | 89,400.00 | 86,000.00 | 88,300.00 | 88,300.00 | 2.56% | 3,482 |
| Oct 15, 2026 | 88,900.00 | 88,900.00 | 86,000.00 | 86,100.00 | 86,100.00 | -2.82% | 3,931 |
| Oct 14, 2026 | 89,000.00 | 89,500.00 | 86,000.00 | 88,600.00 | 88,600.00 | -0.23% | 11,322 |
| Oct 13, 2026 | 88,700.00 | 89,300.00 | 86,800.00 | 88,800.00 | 88,800.00 | -0.34% | 3,012 |
| Oct 12, 2026 | 88,500.00 | 89,300.00 | 88,000.00 | 89,100.00 | 89,100.00 | 1.14% | 2,702 |
| Oct 8, 2026 | 89,600.00 | 89,600.00 | 88,100.00 | 88,100.00 | 88,100.00 | -0.79% | 1,674 |
| Oct 7, 2026 | 88,800.00 | 89,200.00 | 88,300.00 | 88,800.00 | 88,800.00 | -0.11% | 830 |
| Oct 6, 2026 | 89,300.00 | 89,300.00 | 88,300.00 | 88,900.00 | 88,900.00 | -0.22% | 1,664 |
| Oct 2, 2026 | 89,100.00 | 89,700.00 | 88,700.00 | 89,100.00 | 89,100.00 | -0.11% | 737 |
| Oct 1, 2026 | 89,500.00 | 89,900.00 | 89,000.00 | 89,200.00 | 89,200.00 | -0.22% | 714 |
| Sep 30, 2026 | 89,700.00 | 89,900.00 | 89,000.00 | 89,400.00 | 89,400.00 | 0.22% | 1,219 |
| Sep 29, 2026 | 90,000.00 | 90,100.00 | 88,900.00 | 89,200.00 | 89,200.00 | -1.00% | 2,492 |
| Sep 28, 2026 | 90,600.00 | 90,700.00 | 89,200.00 | 90,100.00 | 90,100.00 | 0.11% | 1,593 |
| Sep 23, 2026 | 89,800.00 | 90,000.00 | 89,500.00 | 90,000.00 | 90,000.00 | 0.33% | 1,001 |
| Sep 22, 2026 | 90,300.00 | 90,300.00 | 89,400.00 | 89,700.00 | 89,700.00 | 0.22% | 1,662 |
| Sep 21, 2026 | 90,600.00 | 90,600.00 | 89,000.00 | 89,500.00 | 89,500.00 | -0.89% | 2,791 |
| Sep 18, 2026 | 90,500.00 | 91,100.00 | 90,100.00 | 90,300.00 | 90,300.00 | -0.22% | 608 |
| Sep 17, 2026 | 91,200.00 | 91,200.00 | 89,700.00 | 90,500.00 | 90,500.00 | - | 1,143 |
| Sep 16, 2026 | 91,200.00 | 91,200.00 | 89,700.00 | 90,500.00 | 90,500.00 | -0.88% | 1,789 |
| 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% | 1,962 |
| 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% | 4,238 |
| Aug 18, 2026 | 93,600.00 | 94,100.00 | 92,200.00 | 93,000.00 | 93,000.00 | - | 10,029 |