Skip to main content
Nongshim Co., Ltd. (KRX:004370)
South Korea flag South Korea · Delayed Price · Currency is KRW
386,500
-8,000 (-2.03%)
At close: Mar 9, 2026

Nongshim Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026381,000.00388,500.00374,500.00386,500.00386,500.00-2.03%22,688
Mar 6, 2026392,000.00396,000.00390,000.00394,500.00394,500.00-0.63%18,450
Mar 5, 2026400,500.00405,000.00395,000.00397,000.00397,000.002.58%33,355
Mar 4, 2026406,500.00408,000.00386,000.00387,000.00387,000.00-7.64%58,972
Mar 3, 2026422,500.00427,500.00418,500.00419,000.00419,000.00-2.56%28,656
Feb 27, 2026435,500.00436,000.00425,000.00430,000.00430,000.00-0.92%26,326
Feb 26, 2026449,000.00449,000.00432,500.00434,000.00434,000.00-3.23%46,562
Feb 25, 2026454,000.00454,000.00446,500.00448,500.00448,500.00-0.99%33,947
Feb 24, 2026456,000.00457,000.00448,000.00453,000.00453,000.00-0.98%21,299
Feb 23, 2026444,500.00459,500.00444,500.00457,500.00457,500.003.39%40,930
Feb 20, 2026443,500.00449,000.00441,500.00442,500.00442,500.00-0.90%22,303
Feb 19, 2026447,000.00447,000.00438,500.00446,500.00446,500.00-0.89%34,216
Feb 13, 2026456,000.00456,500.00447,500.00450,500.00450,500.00-0.44%34,702
Feb 12, 2026444,000.00455,000.00441,500.00452,500.00452,500.002.72%49,090
Feb 11, 2026447,000.00447,000.00437,500.00440,500.00440,500.00-0.23%28,882
Feb 10, 2026432,500.00447,500.00428,500.00441,500.00441,500.003.27%57,700
Feb 9, 2026424,000.00429,500.00421,000.00427,500.00427,500.001.79%24,995
Feb 6, 2026419,000.00421,500.00411,500.00420,000.00420,000.00-1.41%26,726
Feb 5, 2026418,500.00434,500.00418,500.00426,000.00426,000.001.79%75,545
Feb 4, 2026411,500.00419,000.00411,500.00418,500.00418,500.001.21%28,026
Feb 3, 2026406,000.00414,000.00402,500.00413,500.00413,500.002.35%37,856
Feb 2, 2026409,500.00409,500.00401,000.00404,000.00404,000.00-0.86%34,683
Jan 30, 2026409,500.00411,000.00405,500.00407,500.00407,500.00-0.49%29,728
Jan 29, 2026408,500.00410,500.00403,000.00409,500.00409,500.00-41,558
Jan 28, 2026408,500.00414,000.00407,500.00409,500.00409,500.000.37%24,942
Jan 27, 2026408,500.00410,500.00406,000.00408,000.00408,000.00-0.12%26,392
Jan 26, 2026409,500.00412,000.00407,500.00408,500.00408,500.00-0.85%22,308
Jan 23, 2026411,000.00412,000.00406,500.00412,000.00412,000.000.49%29,066
Jan 22, 2026406,000.00416,000.00404,500.00410,000.00410,000.000.99%35,935
Jan 21, 2026413,500.00413,500.00403,000.00406,000.00406,000.00-2.29%37,586
Jan 20, 2026409,000.00415,500.00409,000.00415,500.00415,500.000.85%23,061
Jan 19, 2026409,000.00413,000.00407,500.00412,000.00412,000.00-0.12%27,974
Jan 16, 2026415,000.00417,500.00411,500.00412,500.00412,500.00-0.60%23,716
Jan 15, 2026417,000.00419,000.00412,000.00415,000.00415,000.00-0.48%32,618
Jan 14, 2026416,000.00419,500.00413,500.00417,000.00417,000.000.85%28,159
Jan 13, 2026410,500.00413,500.00407,000.00413,500.00413,500.001.10%23,493
Jan 12, 2026408,000.00410,500.00404,000.00409,000.00409,000.000.62%19,780
Jan 9, 2026405,000.00409,500.00405,000.00406,500.00406,500.000.25%17,977
Jan 8, 2026415,500.00416,000.00400,500.00405,500.00405,500.00-2.17%62,338
Jan 7, 2026422,500.00423,500.00407,500.00414,500.00414,500.00-1.31%47,590
Jan 6, 2026427,500.00428,000.00419,000.00420,000.00420,000.00-1.75%59,617
Jan 5, 2026429,500.00431,000.00425,000.00427,500.00427,500.00-0.23%22,562
Jan 2, 2026432,000.00434,500.00428,500.00428,500.00428,500.00-0.92%18,185
Dec 30, 2025432,500.00434,000.00429,000.00432,500.00432,500.00-0.35%8,794
Dec 29, 2025432,500.00435,000.00428,500.00434,000.00434,000.000.23%13,416
Dec 26, 2025445,500.00448,000.00432,000.00433,000.00433,000.00-2.59%24,685
Dec 24, 2025435,000.00454,000.00433,500.00444,500.00444,500.002.54%51,873
Dec 23, 2025435,000.00439,500.00432,000.00433,500.00433,500.00-0.34%15,959
Dec 22, 2025433,500.00435,500.00429,500.00435,000.00435,000.000.93%18,772
Dec 19, 2025431,000.00431,000.00426,500.00431,000.00431,000.000.23%11,858
Dec 18, 2025426,000.00430,500.00424,000.00430,000.00430,000.000.23%21,426
Dec 17, 2025430,000.00431,000.00427,000.00429,000.00429,000.000.23%17,202
Dec 16, 2025431,000.00434,000.00425,500.00428,000.00428,000.00-0.58%26,563
Dec 15, 2025431,000.00442,000.00429,000.00430,500.00430,500.000.12%36,851
Dec 12, 2025432,000.00436,000.00429,500.00430,000.00430,000.00-0.12%18,740
Dec 11, 2025437,000.00437,000.00428,750.00430,500.00430,500.00-1.03%23,509
Dec 10, 2025437,000.00437,500.00432,000.00435,000.00435,000.00-0.11%13,735
Dec 9, 2025433,000.00437,000.00431,000.00435,500.00435,500.001.04%18,439
Dec 8, 2025431,500.00437,000.00428,500.00431,000.00431,000.00-0.12%29,794
Dec 5, 2025432,000.00434,000.00428,500.00431,500.00431,500.000.12%17,800
Dec 4, 2025433,500.00433,500.00426,500.00431,000.00431,000.00-0.81%37,585
Dec 3, 2025435,000.00436,000.00430,500.00434,500.00434,500.00-0.11%18,781
Dec 2, 2025433,000.00435,500.00428,500.00435,000.00435,000.00-0.23%25,242
Dec 1, 2025450,000.00450,000.00429,500.00436,000.00436,000.00-2.46%36,309
Nov 28, 2025448,000.00452,000.00445,000.00447,000.00447,000.00-15,310
Nov 27, 2025449,000.00452,500.00444,000.00447,000.00447,000.00-0.11%18,587
Nov 26, 2025445,500.00448,500.00440,000.00447,500.00447,500.001.36%27,507
Nov 25, 2025456,500.00456,500.00439,000.00441,500.00441,500.00-2.75%32,510
Nov 24, 2025469,000.00469,500.00453,000.00454,000.00454,000.00-2.26%33,838
Nov 21, 2025465,500.00470,500.00461,000.00464,500.00464,500.00-1.59%33,153
Nov 20, 2025463,000.00478,500.00459,000.00472,000.00472,000.000.64%58,049
Nov 19, 2025463,000.00480,500.00457,000.00469,000.00469,000.001.74%117,361
Nov 18, 2025458,500.00470,500.00457,000.00461,000.00461,000.00-0.22%68,994
Nov 17, 2025440,500.00474,000.00439,500.00462,000.00462,000.009.35%204,581
Nov 14, 2025429,500.00431,500.00422,000.00422,500.00422,500.00-2.65%23,313
Nov 13, 2025429,500.00434,000.00425,500.00434,000.00434,000.000.58%29,495
Nov 12, 2025427,000.00432,500.00424,500.00431,500.00431,500.001.17%15,877
Nov 11, 2025434,000.00436,000.00423,500.00426,500.00426,500.00-1.84%25,063
Nov 10, 2025426,000.00436,000.00424,500.00434,500.00434,500.002.48%22,364
Nov 7, 2025427,000.00427,000.00421,000.00424,000.00424,000.00-1.05%21,591
Nov 6, 2025439,000.00441,000.00427,500.00428,500.00428,500.00-1.49%25,339
Nov 5, 2025443,000.00443,000.00422,500.00435,000.00435,000.00-1.81%42,379
Nov 4, 2025428,500.00447,000.00428,000.00443,000.00443,000.003.02%56,325
Nov 3, 2025433,500.00435,500.00429,000.00430,000.00430,000.00-1.38%29,136
Oct 31, 2025432,500.00436,500.00430,000.00436,000.00436,000.001.04%32,362
Oct 30, 2025433,000.00436,500.00430,500.00431,500.00431,500.00-0.69%22,011
Oct 29, 2025441,000.00441,500.00431,500.00434,500.00434,500.00-1.03%29,561
Oct 28, 2025434,000.00441,000.00432,500.00439,000.00439,000.001.39%33,827
Oct 27, 2025429,000.00435,000.00420,000.00433,000.00433,000.000.93%29,209
Oct 24, 2025436,000.00436,000.00428,000.00429,000.00429,000.00-1.27%28,172
Oct 23, 2025431,500.00446,500.00431,000.00434,500.00434,500.000.81%51,855
Oct 22, 2025430,000.00431,000.00425,000.00431,000.00431,000.000.12%26,375
Oct 21, 2025432,000.00432,500.00426,500.00430,500.00430,500.00-0.35%29,754
Oct 20, 2025431,500.00434,000.00424,500.00432,000.00432,000.000.58%29,986
Oct 17, 2025429,500.00432,000.00424,000.00429,500.00429,500.000.59%36,328
Oct 16, 2025432,000.00432,000.00423,500.00427,000.00427,000.00-1.27%48,968
Oct 15, 2025430,500.00439,000.00430,500.00432,500.00432,500.000.82%31,321
Oct 14, 2025442,500.00443,000.00427,000.00429,000.00429,000.00-3.05%51,137
Oct 13, 2025440,000.00444,500.00434,500.00442,500.00442,500.00-0.78%25,896
Oct 10, 2025450,000.00451,000.00440,000.00446,000.00446,000.00-0.56%37,140