Nongshim Holdings Co.,Ltd. (KRX:072710)
South Korea · Delayed Price · Currency is KRW 89,000
+2,800 (3.25%)
Jun 9, 2026, 1:38 PM KST
Nongshim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 91,900.00 | 92,500.00 | 90,000.00 | 92,500.00 | 92,500.00 | - | 7,549 |
| May 27, 2026 | 94,400.00 | 94,400.00 | 92,200.00 | 92,500.00 | 92,500.00 | -2.73% | 6,786 |
| May 26, 2026 | 96,300.00 | 96,800.00 | 94,300.00 | 95,100.00 | 95,100.00 | -1.25% | 5,226 |
| May 22, 2026 | 93,100.00 | 96,700.00 | 93,100.00 | 96,300.00 | 96,300.00 | 3.10% | 4,151 |
| May 21, 2026 | 92,400.00 | 93,500.00 | 92,400.00 | 93,400.00 | 93,400.00 | 1.85% | 7,151 |
| May 20, 2026 | 94,200.00 | 94,200.00 | 91,400.00 | 91,700.00 | 91,700.00 | -2.24% | 7,037 |
| May 19, 2026 | 95,600.00 | 97,100.00 | 93,600.00 | 93,800.00 | 93,800.00 | -2.90% | 5,984 |
| May 18, 2026 | 98,400.00 | 98,500.00 | 92,000.00 | 96,600.00 | 96,600.00 | -1.63% | 8,818 |
| May 15, 2026 | 94,600.00 | 101,100.00 | 94,600.00 | 98,200.00 | 98,200.00 | 3.48% | 19,825 |
| May 14, 2026 | 92,400.00 | 95,000.00 | 92,400.00 | 94,900.00 | 94,900.00 | 2.93% | 7,384 |
| May 13, 2026 | 93,700.00 | 94,200.00 | 92,100.00 | 92,200.00 | 92,200.00 | -1.18% | 9,160 |
| May 12, 2026 | 96,700.00 | 96,700.00 | 91,000.00 | 93,300.00 | 93,300.00 | -2.81% | 13,656 |
| May 11, 2026 | 96,500.00 | 97,400.00 | 96,000.00 | 96,000.00 | 96,000.00 | -0.41% | 7,544 |
| May 8, 2026 | 95,400.00 | 96,600.00 | 95,000.00 | 96,400.00 | 96,400.00 | 0.63% | 3,524 |
| May 7, 2026 | 96,400.00 | 96,400.00 | 95,200.00 | 95,800.00 | 95,800.00 | 0.63% | 6,439 |
| May 6, 2026 | 97,300.00 | 97,900.00 | 95,000.00 | 95,200.00 | 95,200.00 | -2.06% | 15,763 |
| May 4, 2026 | 97,700.00 | 98,500.00 | 97,100.00 | 97,200.00 | 97,200.00 | -0.41% | 6,939 |
| Apr 30, 2026 | 98,000.00 | 98,200.00 | 97,400.00 | 97,600.00 | 97,600.00 | -0.20% | 5,935 |
| Apr 29, 2026 | 97,700.00 | 98,100.00 | 96,300.00 | 97,800.00 | 97,800.00 | 0.10% | 4,270 |
| Apr 28, 2026 | 97,400.00 | 98,700.00 | 97,400.00 | 97,700.00 | 97,700.00 | 0.10% | 4,343 |
| Apr 27, 2026 | 97,600.00 | 98,000.00 | 96,900.00 | 97,600.00 | 97,600.00 | 0.10% | 4,261 |
| Apr 24, 2026 | 96,200.00 | 97,900.00 | 96,200.00 | 97,500.00 | 97,500.00 | 1.35% | 5,716 |
| Apr 23, 2026 | 96,800.00 | 96,800.00 | 95,400.00 | 96,200.00 | 96,200.00 | -0.31% | 4,465 |
| Apr 22, 2026 | 96,000.00 | 96,900.00 | 95,500.00 | 96,500.00 | 96,500.00 | 0.73% | 5,051 |
| Apr 21, 2026 | 96,600.00 | 96,600.00 | 95,600.00 | 95,800.00 | 95,800.00 | -0.21% | 3,474 |
| Apr 20, 2026 | 95,800.00 | 96,600.00 | 95,500.00 | 96,000.00 | 96,000.00 | -0.21% | 4,373 |
| Apr 17, 2026 | 95,900.00 | 96,500.00 | 95,500.00 | 96,200.00 | 96,200.00 | 0.73% | 2,685 |
| Apr 16, 2026 | 95,700.00 | 96,100.00 | 95,300.00 | 95,500.00 | 95,500.00 | 0.21% | 2,849 |
| Apr 15, 2026 | 94,900.00 | 95,400.00 | 94,600.00 | 95,300.00 | 95,300.00 | 0.63% | 7,664 |
| Apr 14, 2026 | 95,300.00 | 95,800.00 | 94,400.00 | 94,700.00 | 94,700.00 | -0.53% | 3,905 |
| Apr 13, 2026 | 95,000.00 | 95,200.00 | 93,800.00 | 95,200.00 | 95,200.00 | -0.73% | 3,944 |
| Apr 10, 2026 | 93,800.00 | 96,000.00 | 93,800.00 | 95,900.00 | 95,900.00 | 2.57% | 5,827 |
| Apr 9, 2026 | 94,800.00 | 94,800.00 | 92,800.00 | 93,500.00 | 93,500.00 | -1.37% | 2,744 |
| Apr 8, 2026 | 93,400.00 | 94,800.00 | 93,300.00 | 94,800.00 | 94,800.00 | 3.27% | 5,993 |
| Apr 7, 2026 | 93,400.00 | 93,500.00 | 91,700.00 | 91,800.00 | 91,800.00 | -0.97% | 3,112 |
| Apr 6, 2026 | 91,900.00 | 93,000.00 | 91,900.00 | 92,700.00 | 92,700.00 | 0.76% | 2,874 |
| Apr 3, 2026 | 91,800.00 | 92,400.00 | 91,600.00 | 92,000.00 | 92,000.00 | 1.21% | 1,981 |
| Apr 2, 2026 | 94,500.00 | 94,700.00 | 90,000.00 | 90,900.00 | 90,900.00 | -3.40% | 8,866 |
| Apr 1, 2026 | 92,100.00 | 94,500.00 | 92,100.00 | 94,100.00 | 94,100.00 | 3.41% | 5,046 |
| Mar 31, 2026 | 93,500.00 | 93,700.00 | 91,000.00 | 91,000.00 | 91,000.00 | -2.99% | 6,059 |
| Mar 30, 2026 | 92,000.00 | 95,400.00 | 92,000.00 | 93,800.00 | 93,800.00 | 0.75% | 11,815 |
| Mar 27, 2026 | 95,500.00 | 96,100.00 | 94,700.00 | 96,100.00 | 93,100.00 | 0.52% | 8,000 |
| Mar 26, 2026 | 96,500.00 | 96,900.00 | 95,100.00 | 95,600.00 | 92,615.61 | -1.44% | 4,449 |
| Mar 25, 2026 | 96,400.00 | 97,400.00 | 96,400.00 | 97,000.00 | 93,971.90 | 1.04% | 3,257 |