Nongshim Co., Ltd. (KRX:004370)
South Korea
· Delayed Price · Currency is KRW 431,500
+500 (0.12%)
At close: Dec 5, 2025
Nongshim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 432,000.00 | 434,000.00 | 428,500.00 | 431,500.00 | 431,500.00 | 0.12% | 17,800 |
| Dec 4, 2025 | 433,500.00 | 433,500.00 | 426,500.00 | 431,000.00 | 431,000.00 | -0.81% | 37,585 |
| Dec 3, 2025 | 435,000.00 | 436,000.00 | 430,500.00 | 434,500.00 | 434,500.00 | -0.11% | 18,781 |
| Dec 2, 2025 | 433,000.00 | 435,500.00 | 428,500.00 | 435,000.00 | 435,000.00 | -0.23% | 25,242 |
| Dec 1, 2025 | 450,000.00 | 450,000.00 | 429,500.00 | 436,000.00 | 436,000.00 | -2.46% | 36,309 |
| Nov 28, 2025 | 448,000.00 | 452,000.00 | 445,000.00 | 447,000.00 | 447,000.00 | - | 15,310 |
| Nov 27, 2025 | 449,000.00 | 452,500.00 | 444,000.00 | 447,000.00 | 447,000.00 | -0.11% | 18,587 |
| Nov 26, 2025 | 445,500.00 | 448,500.00 | 440,000.00 | 447,500.00 | 447,500.00 | 1.36% | 27,507 |
| Nov 25, 2025 | 456,500.00 | 456,500.00 | 439,000.00 | 441,500.00 | 441,500.00 | -2.75% | 32,510 |
| Nov 24, 2025 | 469,000.00 | 469,500.00 | 453,000.00 | 454,000.00 | 454,000.00 | -2.26% | 33,838 |
| Nov 21, 2025 | 465,500.00 | 470,500.00 | 461,000.00 | 464,500.00 | 464,500.00 | -1.59% | 33,153 |
| Nov 20, 2025 | 463,000.00 | 478,500.00 | 459,000.00 | 472,000.00 | 472,000.00 | 0.64% | 58,049 |
| Nov 19, 2025 | 463,000.00 | 480,500.00 | 457,000.00 | 469,000.00 | 469,000.00 | 1.74% | 117,361 |
| Nov 18, 2025 | 458,500.00 | 470,500.00 | 457,000.00 | 461,000.00 | 461,000.00 | -0.22% | 68,994 |
| Nov 17, 2025 | 440,500.00 | 474,000.00 | 439,500.00 | 462,000.00 | 462,000.00 | 9.35% | 204,581 |
| Nov 14, 2025 | 429,500.00 | 431,500.00 | 422,000.00 | 422,500.00 | 422,500.00 | -2.65% | 23,313 |
| Nov 13, 2025 | 429,500.00 | 434,000.00 | 425,500.00 | 434,000.00 | 434,000.00 | 0.58% | 29,495 |
| Nov 12, 2025 | 427,000.00 | 432,500.00 | 424,500.00 | 431,500.00 | 431,500.00 | 1.17% | 15,877 |
| Nov 11, 2025 | 434,000.00 | 436,000.00 | 423,500.00 | 426,500.00 | 426,500.00 | -1.84% | 25,063 |
| Nov 10, 2025 | 426,000.00 | 436,000.00 | 424,500.00 | 434,500.00 | 434,500.00 | 2.48% | 22,364 |
| Nov 7, 2025 | 427,000.00 | 427,000.00 | 421,000.00 | 424,000.00 | 424,000.00 | -1.05% | 21,591 |
| Nov 6, 2025 | 439,000.00 | 441,000.00 | 427,500.00 | 428,500.00 | 428,500.00 | -1.49% | 25,339 |
| Nov 5, 2025 | 443,000.00 | 443,000.00 | 422,500.00 | 435,000.00 | 435,000.00 | -1.81% | 42,379 |
| Nov 4, 2025 | 428,500.00 | 447,000.00 | 428,000.00 | 443,000.00 | 443,000.00 | 3.02% | 56,325 |
| Nov 3, 2025 | 433,500.00 | 435,500.00 | 429,000.00 | 430,000.00 | 430,000.00 | -1.38% | 29,136 |
| Oct 31, 2025 | 432,500.00 | 436,500.00 | 430,000.00 | 436,000.00 | 436,000.00 | 1.04% | 32,362 |
| Oct 30, 2025 | 433,000.00 | 436,500.00 | 430,500.00 | 431,500.00 | 431,500.00 | -0.69% | 22,011 |
| Oct 29, 2025 | 441,000.00 | 441,500.00 | 431,500.00 | 434,500.00 | 434,500.00 | -1.03% | 29,561 |
| Oct 28, 2025 | 434,000.00 | 441,000.00 | 432,500.00 | 439,000.00 | 439,000.00 | 1.39% | 33,827 |
| Oct 27, 2025 | 429,000.00 | 435,000.00 | 420,000.00 | 433,000.00 | 433,000.00 | 0.93% | 29,209 |
| Oct 24, 2025 | 436,000.00 | 436,000.00 | 428,000.00 | 429,000.00 | 429,000.00 | -1.27% | 28,172 |
| Oct 23, 2025 | 431,500.00 | 446,500.00 | 431,000.00 | 434,500.00 | 434,500.00 | 0.81% | 51,855 |
| Oct 22, 2025 | 430,000.00 | 431,000.00 | 425,000.00 | 431,000.00 | 431,000.00 | 0.12% | 26,375 |
| Oct 21, 2025 | 432,000.00 | 432,500.00 | 426,500.00 | 430,500.00 | 430,500.00 | -0.35% | 29,754 |
| Oct 20, 2025 | 431,500.00 | 434,000.00 | 424,500.00 | 432,000.00 | 432,000.00 | 0.58% | 29,986 |
| Oct 17, 2025 | 429,500.00 | 432,000.00 | 424,000.00 | 429,500.00 | 429,500.00 | 0.59% | 36,328 |
| Oct 16, 2025 | 432,000.00 | 432,000.00 | 423,500.00 | 427,000.00 | 427,000.00 | -1.27% | 48,968 |
| Oct 15, 2025 | 430,500.00 | 439,000.00 | 430,500.00 | 432,500.00 | 432,500.00 | 0.82% | 31,321 |
| Oct 14, 2025 | 442,500.00 | 443,000.00 | 427,000.00 | 429,000.00 | 429,000.00 | -3.05% | 51,137 |
| Oct 13, 2025 | 440,000.00 | 444,500.00 | 434,500.00 | 442,500.00 | 442,500.00 | -0.78% | 25,896 |
| Oct 10, 2025 | 450,000.00 | 451,000.00 | 440,000.00 | 446,000.00 | 446,000.00 | -0.56% | 37,140 |
| Oct 2, 2025 | 447,000.00 | 448,500.00 | 436,000.00 | 448,500.00 | 448,500.00 | 0.67% | 45,193 |
| Oct 1, 2025 | 430,000.00 | 453,000.00 | 429,500.00 | 445,500.00 | 445,500.00 | 3.24% | 77,335 |
| Sep 30, 2025 | 437,000.00 | 441,000.00 | 431,000.00 | 431,500.00 | 431,500.00 | -1.60% | 35,068 |
| Sep 29, 2025 | 440,500.00 | 444,000.00 | 433,000.00 | 438,500.00 | 438,500.00 | 0.34% | 36,414 |
| Sep 26, 2025 | 444,000.00 | 446,500.00 | 436,000.00 | 437,000.00 | 437,000.00 | -1.58% | 41,163 |
| Sep 25, 2025 | 452,500.00 | 452,500.00 | 442,500.00 | 444,000.00 | 444,000.00 | -1.55% | 38,377 |
| Sep 24, 2025 | 460,000.00 | 464,000.00 | 450,500.00 | 451,000.00 | 451,000.00 | -0.99% | 43,859 |
| Sep 23, 2025 | 462,000.00 | 462,500.00 | 454,000.00 | 455,500.00 | 455,500.00 | -1.41% | 39,241 |
| Sep 22, 2025 | 477,000.00 | 479,500.00 | 458,500.00 | 462,000.00 | 462,000.00 | -3.14% | 80,219 |
| Sep 19, 2025 | 478,000.00 | 481,500.00 | 473,500.00 | 477,000.00 | 477,000.00 | -0.93% | 44,910 |
| Sep 18, 2025 | 474,500.00 | 484,500.00 | 472,000.00 | 481,500.00 | 481,500.00 | 1.69% | 65,931 |
| Sep 17, 2025 | 501,000.00 | 506,000.00 | 467,500.00 | 473,500.00 | 473,500.00 | -3.37% | 147,056 |
| Sep 16, 2025 | 504,000.00 | 508,000.00 | 486,500.00 | 490,000.00 | 490,000.00 | -4.11% | 141,536 |
| Sep 15, 2025 | 515,000.00 | 525,000.00 | 500,000.00 | 511,000.00 | 511,000.00 | -2.11% | 169,120 |
| Sep 12, 2025 | 578,000.00 | 579,000.00 | 511,000.00 | 522,000.00 | 522,000.00 | 6.97% | 493,545 |
| Sep 11, 2025 | 414,000.00 | 488,000.00 | 413,000.00 | 488,000.00 | 488,000.00 | 19.17% | 278,339 |
| Sep 10, 2025 | 408,500.00 | 412,500.00 | 406,000.00 | 409,500.00 | 409,500.00 | 0.37% | 30,481 |
| Sep 9, 2025 | 411,000.00 | 412,000.00 | 405,000.00 | 408,000.00 | 408,000.00 | -1.21% | 27,743 |
| Sep 8, 2025 | 422,000.00 | 422,500.00 | 409,500.00 | 413,000.00 | 413,000.00 | -2.59% | 56,915 |
| Sep 5, 2025 | 425,000.00 | 427,000.00 | 421,000.00 | 424,000.00 | 424,000.00 | -0.70% | 27,583 |
| Sep 4, 2025 | 432,500.00 | 435,500.00 | 424,500.00 | 427,000.00 | 427,000.00 | 0.12% | 31,213 |
| Sep 3, 2025 | 427,000.00 | 429,000.00 | 421,500.00 | 426,500.00 | 426,500.00 | -0.81% | 43,470 |
| Sep 2, 2025 | 435,000.00 | 435,000.00 | 424,000.00 | 430,000.00 | 430,000.00 | 0.35% | 48,687 |
| Sep 1, 2025 | 426,000.00 | 434,500.00 | 417,000.00 | 428,500.00 | 428,500.00 | 4.51% | 85,281 |
| Aug 29, 2025 | 416,500.00 | 417,500.00 | 405,500.00 | 410,000.00 | 410,000.00 | -0.61% | 30,402 |
| Aug 28, 2025 | 408,000.00 | 427,000.00 | 405,500.00 | 412,500.00 | 412,500.00 | 2.36% | 85,159 |
| Aug 27, 2025 | 397,000.00 | 408,500.00 | 395,000.00 | 403,000.00 | 403,000.00 | 2.54% | 57,613 |
| Aug 26, 2025 | 391,000.00 | 397,500.00 | 390,500.00 | 393,000.00 | 393,000.00 | -0.88% | 32,688 |
| Aug 25, 2025 | 389,500.00 | 398,500.00 | 387,500.00 | 396,500.00 | 396,500.00 | 3.26% | 47,314 |
| Aug 22, 2025 | 393,500.00 | 396,000.00 | 381,000.00 | 384,000.00 | 384,000.00 | -1.29% | 34,588 |
| Aug 21, 2025 | 394,500.00 | 397,500.00 | 387,000.00 | 389,000.00 | 389,000.00 | 0.65% | 37,794 |
| Aug 20, 2025 | 364,500.00 | 387,000.00 | 358,500.00 | 386,500.00 | 386,500.00 | 6.33% | 78,433 |
| Aug 19, 2025 | 369,500.00 | 369,500.00 | 363,000.00 | 363,500.00 | 363,500.00 | -0.82% | 11,553 |
| Aug 18, 2025 | 374,500.00 | 375,000.00 | 366,000.00 | 366,500.00 | 366,500.00 | -3.81% | 49,689 |
| Aug 14, 2025 | 376,500.00 | 381,000.00 | 376,000.00 | 381,000.00 | 381,000.00 | 1.33% | 16,577 |
| Aug 13, 2025 | 381,000.00 | 381,500.00 | 375,000.00 | 376,000.00 | 376,000.00 | -1.05% | 20,259 |
| Aug 12, 2025 | 383,500.00 | 384,500.00 | 380,000.00 | 380,000.00 | 380,000.00 | -0.91% | 15,043 |
| Aug 11, 2025 | 384,500.00 | 387,000.00 | 380,500.00 | 383,500.00 | 383,500.00 | - | 20,171 |
| Aug 8, 2025 | 384,000.00 | 386,000.00 | 382,000.00 | 383,500.00 | 383,500.00 | -0.26% | 15,864 |
| Aug 7, 2025 | 383,500.00 | 385,000.00 | 380,000.00 | 384,500.00 | 384,500.00 | - | 16,937 |
| Aug 6, 2025 | 381,000.00 | 386,000.00 | 381,000.00 | 384,500.00 | 384,500.00 | 0.65% | 22,508 |
| Aug 5, 2025 | 387,000.00 | 388,000.00 | 380,000.00 | 382,000.00 | 382,000.00 | -0.78% | 20,915 |
| Aug 4, 2025 | 381,000.00 | 386,000.00 | 373,500.00 | 385,000.00 | 385,000.00 | 0.52% | 17,622 |
| Aug 1, 2025 | 384,000.00 | 387,000.00 | 377,500.00 | 383,000.00 | 383,000.00 | -1.03% | 27,265 |
| Jul 31, 2025 | 382,500.00 | 387,500.00 | 381,500.00 | 387,000.00 | 387,000.00 | 1.31% | 18,794 |
| Jul 30, 2025 | 383,500.00 | 383,500.00 | 381,000.00 | 382,000.00 | 382,000.00 | - | 23,022 |
| Jul 29, 2025 | 380,500.00 | 385,000.00 | 380,500.00 | 382,000.00 | 382,000.00 | -0.13% | 20,046 |
| Jul 28, 2025 | 389,000.00 | 390,000.00 | 381,500.00 | 382,500.00 | 382,500.00 | -1.42% | 23,126 |
| Jul 25, 2025 | 388,000.00 | 389,500.00 | 387,000.00 | 388,000.00 | 388,000.00 | - | 19,169 |
| Jul 24, 2025 | 400,500.00 | 400,500.00 | 387,000.00 | 388,000.00 | 388,000.00 | -2.51% | 78,172 |
| Jul 23, 2025 | 407,000.00 | 407,000.00 | 396,000.00 | 398,000.00 | 398,000.00 | -1.24% | 32,588 |
| Jul 22, 2025 | 407,000.00 | 413,000.00 | 400,500.00 | 403,000.00 | 403,000.00 | -0.49% | 37,137 |
| Jul 21, 2025 | 410,500.00 | 410,500.00 | 403,500.00 | 405,000.00 | 405,000.00 | -1.34% | 18,085 |
| Jul 18, 2025 | 411,000.00 | 412,000.00 | 402,500.00 | 410,500.00 | 410,500.00 | - | 46,597 |
| Jul 17, 2025 | 416,000.00 | 416,000.00 | 406,500.00 | 410,500.00 | 410,500.00 | -0.36% | 21,690 |
| Jul 16, 2025 | 416,000.00 | 424,000.00 | 411,500.00 | 412,000.00 | 412,000.00 | -1.32% | 32,866 |
| Jul 15, 2025 | 425,000.00 | 428,500.00 | 414,500.00 | 417,500.00 | 417,500.00 | -0.71% | 39,689 |
| Jul 14, 2025 | 399,500.00 | 422,500.00 | 398,000.00 | 420,500.00 | 420,500.00 | 4.99% | 87,411 |
| Jul 11, 2025 | 400,000.00 | 403,000.00 | 397,500.00 | 400,500.00 | 400,500.00 | 0.25% | 16,285 |