Skip to main content
Nongshim Co., Ltd. (KRX:004370)
South Korea flag South Korea · Delayed Price · Currency is KRW
379,500
-1,500 (-0.39%)
Apr 28, 2026, 3:30 PM KST

Nongshim Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026379,500.00382,500.00379,000.00379,500.00379,500.00-0.39%15,549
Apr 27, 2026382,000.00383,500.00379,500.00381,000.00381,000.00-0.13%12,727
Apr 24, 2026377,500.00381,500.00376,000.00381,500.00381,500.001.60%13,711
Apr 23, 2026379,500.00381,500.00373,000.00375,500.00375,500.00-0.53%21,071
Apr 22, 2026377,500.00378,500.00375,500.00377,500.00377,500.00-0.40%16,567
Apr 21, 2026381,000.00383,500.00378,000.00379,000.00379,000.00-0.39%19,147
Apr 20, 2026383,500.00385,000.00379,000.00380,500.00380,500.000.13%20,467
Apr 17, 2026384,000.00385,000.00378,000.00380,000.00380,000.00-0.39%18,216
Apr 16, 2026377,500.00383,500.00377,500.00381,500.00381,500.001.19%22,897
Apr 15, 2026376,500.00378,000.00374,000.00377,000.00377,000.000.53%15,517
Apr 14, 2026375,500.00377,000.00373,000.00375,000.00375,000.000.40%11,848
Apr 13, 2026374,000.00376,500.00371,000.00373,500.00373,500.00-0.80%9,477
Apr 10, 2026375,000.00378,000.00374,000.00376,500.00376,500.000.53%12,359
Apr 9, 2026372,000.00374,500.00369,000.00374,500.00374,500.000.81%22,877
Apr 8, 2026373,500.00376,000.00367,500.00371,500.00371,500.001.64%20,770
Apr 7, 2026367,500.00370,000.00363,500.00365,500.00365,500.00-0.41%13,401
Apr 6, 2026367,000.00370,000.00365,000.00367,000.00367,000.00-11,535
Apr 3, 2026370,500.00372,500.00366,000.00367,000.00367,000.00-13,756
Apr 2, 2026377,000.00381,500.00365,500.00367,000.00367,000.00-3.29%20,280
Apr 1, 2026374,000.00379,500.00368,000.00379,500.00379,500.003.41%21,323
Mar 31, 2026362,500.00373,500.00361,000.00367,000.00367,000.00-18,409
Mar 30, 2026366,000.00370,000.00363,500.00367,000.00367,000.00-2.26%17,989
Mar 27, 2026371,000.00375,500.00368,000.00375,500.00369,500.000.54%13,403
Mar 26, 2026377,000.00377,000.00371,500.00373,500.00367,531.96-1.32%18,997
Mar 25, 2026380,000.00382,000.00376,000.00378,500.00372,452.061.20%12,113
Mar 24, 2026374,000.00376,500.00368,000.00374,000.00368,023.972.05%24,784
Mar 23, 2026371,000.00375,500.00365,500.00366,500.00360,643.81-3.68%18,564
Mar 20, 2026373,500.00382,000.00373,500.00380,500.00374,420.112.56%19,464
Mar 19, 2026373,000.00374,000.00369,000.00371,000.00365,071.90-1.98%19,435
Mar 18, 2026376,000.00380,000.00373,500.00378,500.00372,452.061.61%18,445
Mar 17, 2026363,000.00373,000.00363,000.00372,500.00366,547.943.04%20,420
Mar 16, 2026371,500.00372,000.00361,000.00361,500.00355,723.70-2.03%30,652
Mar 13, 2026373,000.00374,500.00367,000.00369,000.00363,103.86-1.34%34,176
Mar 12, 2026394,000.00395,000.00373,500.00374,000.00368,023.97-5.08%92,878
Mar 11, 2026392,000.00406,000.00389,000.00394,000.00387,704.391.68%23,370
Mar 10, 2026396,500.00397,000.00385,500.00387,500.00381,308.260.26%19,088
Mar 9, 2026381,000.00388,500.00374,500.00386,500.00380,324.23-2.03%22,688
Mar 6, 2026392,000.00396,000.00390,000.00394,500.00388,196.40-0.63%18,460
Mar 5, 2026400,500.00405,000.00395,000.00397,000.00390,656.462.58%33,355
Mar 4, 2026406,500.00408,000.00386,000.00387,000.00380,816.24-7.64%58,972
Mar 3, 2026422,500.00427,500.00418,500.00419,000.00412,304.93-2.56%28,656
Feb 27, 2026435,500.00436,000.00425,000.00430,000.00423,129.16-0.92%26,326
Feb 26, 2026449,000.00449,000.00432,500.00434,000.00427,065.25-3.23%46,562
Feb 25, 2026454,000.00454,000.00446,500.00448,500.00441,333.56-0.99%33,947
Feb 24, 2026456,000.00457,000.00448,000.00453,000.00445,761.65-0.98%21,299
Feb 23, 2026444,500.00459,500.00444,500.00457,500.00450,189.753.39%40,930
Feb 20, 2026443,500.00449,000.00441,500.00442,500.00435,429.43-0.90%22,303
Feb 19, 2026447,000.00447,000.00438,500.00446,500.00439,365.51-0.89%34,216
Feb 13, 2026456,000.00456,500.00447,500.00450,500.00443,301.60-0.44%34,705
Feb 12, 2026444,000.00455,000.00441,500.00452,500.00445,269.642.72%49,090
Feb 11, 2026447,000.00447,000.00437,500.00440,500.00433,461.38-0.23%28,882
Feb 10, 2026432,500.00447,500.00428,500.00441,500.00434,445.413.27%57,710
Feb 9, 2026424,000.00429,500.00421,000.00427,500.00420,669.111.79%24,995
Feb 6, 2026419,000.00421,500.00411,500.00420,000.00413,288.95-1.41%26,726
Feb 5, 2026418,500.00434,500.00418,500.00426,000.00419,193.081.79%75,550
Feb 4, 2026411,500.00419,000.00411,500.00418,500.00411,812.921.21%28,028
Feb 3, 2026406,000.00414,000.00402,500.00413,500.00406,892.812.35%37,856
Feb 2, 2026409,500.00409,500.00401,000.00404,000.00397,544.61-0.86%34,683
Jan 30, 2026409,500.00411,000.00405,500.00407,500.00400,988.68-0.49%29,728
Jan 29, 2026408,500.00410,500.00403,000.00409,500.00402,956.72-41,558
Jan 28, 2026408,500.00414,000.00407,500.00409,500.00402,956.720.37%28,443
Jan 27, 2026408,500.00410,500.00406,000.00408,000.00401,480.69-0.12%26,392
Jan 26, 2026409,500.00412,000.00407,500.00408,500.00401,972.70-0.85%22,308
Jan 23, 2026411,000.00412,000.00406,500.00412,000.00405,416.780.49%29,066
Jan 22, 2026406,000.00416,000.00404,500.00410,000.00403,448.740.99%41,935
Jan 21, 2026413,500.00413,500.00403,000.00406,000.00399,512.65-2.29%37,586
Jan 20, 2026409,000.00415,500.00409,000.00415,500.00408,860.850.85%23,061
Jan 19, 2026409,000.00413,000.00407,500.00412,000.00405,416.78-0.12%27,974
Jan 16, 2026415,000.00417,500.00411,500.00412,500.00405,908.79-0.60%23,716
Jan 15, 2026417,000.00419,000.00412,000.00415,000.00408,368.84-0.48%32,620
Jan 14, 2026416,000.00419,500.00413,500.00417,000.00410,336.880.85%28,159
Jan 13, 2026410,500.00413,500.00407,000.00413,500.00406,892.811.10%23,493
Jan 12, 2026408,000.00410,500.00404,000.00409,000.00402,464.710.62%19,780
Jan 9, 2026405,000.00409,500.00405,000.00406,500.00400,004.660.25%17,977
Jan 8, 2026415,500.00416,000.00400,500.00405,500.00399,020.64-2.17%62,338
Jan 7, 2026422,500.00423,500.00407,500.00414,500.00407,876.83-1.31%47,590
Jan 6, 2026427,500.00428,000.00419,000.00420,000.00413,288.95-1.75%59,617
Jan 5, 2026429,500.00431,000.00425,000.00427,500.00420,669.11-0.23%22,562
Jan 2, 2026432,000.00434,500.00428,500.00428,500.00421,653.13-0.92%18,185
Dec 30, 2025432,500.00434,000.00429,000.00432,500.00425,589.21-0.35%8,794
Dec 29, 2025432,500.00435,000.00428,500.00434,000.00427,065.250.23%15,141
Dec 26, 2025445,500.00448,000.00432,000.00433,000.00426,081.23-2.59%24,685
Dec 24, 2025435,000.00454,000.00433,500.00444,500.00437,397.472.54%51,873
Dec 23, 2025435,000.00439,500.00432,000.00433,500.00426,573.24-0.34%15,959
Dec 22, 2025433,500.00435,500.00429,500.00435,000.00428,049.270.93%18,772
Dec 19, 2025431,000.00431,000.00426,500.00431,000.00424,113.180.23%12,659
Dec 18, 2025426,000.00430,500.00424,000.00430,000.00423,129.160.23%21,426
Dec 17, 2025430,000.00431,000.00427,000.00429,000.00422,145.140.23%17,202
Dec 16, 2025431,000.00434,000.00425,500.00428,000.00421,161.12-0.58%26,563
Dec 15, 2025431,000.00442,000.00429,000.00430,500.00423,621.170.12%36,851
Dec 12, 2025432,000.00436,000.00429,500.00430,000.00423,129.16-0.12%18,740
Dec 11, 2025437,000.00437,000.00428,750.00430,500.00423,621.17-1.03%23,509
Dec 10, 2025437,000.00437,500.00432,000.00435,000.00428,049.27-0.11%13,735
Dec 9, 2025433,000.00437,000.00431,000.00435,500.00428,541.281.04%18,439
Dec 8, 2025431,500.00437,000.00428,500.00431,000.00424,113.18-0.12%29,794
Dec 5, 2025432,000.00434,000.00428,500.00431,500.00424,605.190.12%17,917
Dec 4, 2025433,500.00433,500.00426,500.00431,000.00424,113.18-0.81%37,585
Dec 3, 2025435,000.00436,000.00430,500.00434,500.00427,557.26-0.11%18,781
Dec 2, 2025433,000.00435,500.00428,500.00435,000.00428,049.27-0.23%25,242
Dec 1, 2025450,000.00450,000.00429,500.00436,000.00429,033.29-2.46%36,309