Nongshim Holdings Co.,Ltd. (KRX:072710)
South Korea
· Delayed Price · Currency is KRW 98,000
+300 (0.31%)
Last updated: Apr 29, 2026, 2:30 PM KST
Nongshim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.39% | 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 |
| Mar 24, 2026 | 97,300.00 | 98,000.00 | 93,100.00 | 96,000.00 | 93,003.12 | -0.21% | 8,174 |
| Mar 23, 2026 | 98,500.00 | 99,000.00 | 96,200.00 | 96,200.00 | 93,196.88 | -2.83% | 13,385 |
| Mar 20, 2026 | 95,400.00 | 99,900.00 | 95,400.00 | 99,000.00 | 95,909.47 | 3.77% | 12,687 |
| Mar 19, 2026 | 94,900.00 | 96,500.00 | 94,400.00 | 95,400.00 | 92,421.85 | 0.21% | 7,836 |
| Mar 18, 2026 | 95,800.00 | 96,300.00 | 94,800.00 | 95,200.00 | 92,228.10 | -0.63% | 4,976 |
| Mar 17, 2026 | 94,000.00 | 96,700.00 | 93,800.00 | 95,800.00 | 92,809.37 | 2.57% | 9,058 |
| Mar 16, 2026 | 94,000.00 | 94,800.00 | 93,100.00 | 93,400.00 | 90,484.29 | -0.21% | 6,949 |
| Mar 13, 2026 | 94,300.00 | 95,500.00 | 93,000.00 | 93,600.00 | 90,678.04 | -0.85% | 9,000 |
| Mar 12, 2026 | 94,400.00 | 96,000.00 | 93,500.00 | 94,400.00 | 91,453.07 | - | 9,170 |
| Mar 11, 2026 | 92,500.00 | 96,700.00 | 92,500.00 | 94,400.00 | 91,453.07 | 3.51% | 9,967 |
| Mar 10, 2026 | 93,000.00 | 93,200.00 | 90,800.00 | 91,200.00 | 88,352.97 | 0.55% | 5,454 |
| Mar 9, 2026 | 92,000.00 | 92,000.00 | 89,400.00 | 90,700.00 | 87,868.57 | -3.30% | 12,910 |
| Mar 6, 2026 | 91,200.00 | 93,800.00 | 91,200.00 | 93,800.00 | 90,871.80 | 1.19% | 9,334 |
| Mar 5, 2026 | 90,800.00 | 94,200.00 | 90,800.00 | 92,700.00 | 89,806.14 | 5.46% | 14,121 |
| Mar 4, 2026 | 92,400.00 | 93,900.00 | 87,500.00 | 87,900.00 | 85,155.98 | -9.66% | 23,808 |
| Mar 3, 2026 | 98,100.00 | 99,500.00 | 96,600.00 | 97,300.00 | 94,262.54 | -3.66% | 28,644 |
| Feb 27, 2026 | 101,100.00 | 102,000.00 | 100,000.00 | 101,000.00 | 97,847.03 | -0.30% | 15,659 |
| Feb 26, 2026 | 102,500.00 | 102,500.00 | 100,300.00 | 101,300.00 | 98,137.67 | 0.50% | 21,881 |
| Feb 25, 2026 | 101,100.00 | 101,800.00 | 100,200.00 | 100,800.00 | 97,653.28 | -0.49% | 14,410 |
| Feb 24, 2026 | 101,500.00 | 101,500.00 | 99,300.00 | 101,300.00 | 98,137.67 | -0.20% | 11,223 |
| Feb 23, 2026 | 101,700.00 | 102,800.00 | 99,400.00 | 101,500.00 | 98,331.43 | 1.50% | 22,048 |
| Feb 20, 2026 | 97,600.00 | 101,000.00 | 97,350.00 | 100,000.00 | 96,878.25 | 2.35% | 23,454 |
| Feb 19, 2026 | 97,000.00 | 97,900.00 | 95,400.00 | 97,700.00 | 94,650.05 | 0.72% | 14,069 |
| Feb 13, 2026 | 97,400.00 | 98,000.00 | 96,000.00 | 97,000.00 | 93,971.90 | -0.31% | 18,820 |
| Feb 12, 2026 | 95,400.00 | 97,400.00 | 94,900.00 | 97,300.00 | 94,262.54 | 2.53% | 22,138 |
| Feb 11, 2026 | 94,500.00 | 95,500.00 | 93,400.00 | 94,900.00 | 91,937.46 | 1.50% | 16,562 |
| Feb 10, 2026 | 92,300.00 | 94,200.00 | 91,400.00 | 93,500.00 | 90,581.17 | 1.74% | 19,729 |
| Feb 9, 2026 | 92,000.00 | 93,500.00 | 91,700.00 | 91,900.00 | 89,031.11 | 1.43% | 11,038 |
| Feb 6, 2026 | 90,300.00 | 91,000.00 | 87,100.00 | 90,600.00 | 87,771.70 | -0.22% | 13,535 |
| Feb 5, 2026 | 91,000.00 | 92,000.00 | 90,100.00 | 90,800.00 | 87,965.45 | - | 12,103 |
| Feb 4, 2026 | 88,600.00 | 91,200.00 | 88,300.00 | 90,800.00 | 87,965.45 | 1.79% | 12,916 |
| Feb 3, 2026 | 86,600.00 | 89,700.00 | 86,600.00 | 89,200.00 | 86,415.40 | 3.36% | 11,570 |
| Feb 2, 2026 | 87,500.00 | 88,900.00 | 86,100.00 | 86,300.00 | 83,605.93 | -2.49% | 12,562 |
| Jan 30, 2026 | 88,500.00 | 89,600.00 | 87,500.00 | 88,500.00 | 85,737.25 | - | 11,701 |
| Jan 29, 2026 | 88,400.00 | 88,600.00 | 86,300.00 | 88,500.00 | 85,737.25 | 0.57% | 22,857 |
| Jan 28, 2026 | 88,600.00 | 88,700.00 | 87,400.00 | 88,000.00 | 85,252.86 | -0.23% | 20,410 |
| Jan 27, 2026 | 89,500.00 | 89,500.00 | 87,600.00 | 88,200.00 | 85,446.62 | -0.79% | 17,109 |
| Jan 26, 2026 | 88,800.00 | 89,700.00 | 88,300.00 | 88,900.00 | 86,124.77 | 1.14% | 6,401 |
| Jan 23, 2026 | 87,300.00 | 89,400.00 | 87,300.00 | 87,900.00 | 85,155.98 | 0.69% | 19,466 |
| Jan 22, 2026 | 86,100.00 | 88,300.00 | 86,100.00 | 87,300.00 | 84,574.71 | 1.39% | 5,568 |
| Jan 21, 2026 | 87,000.00 | 87,500.00 | 85,300.00 | 86,100.00 | 83,412.17 | -2.27% | 14,892 |
| Jan 20, 2026 | 87,000.00 | 88,700.00 | 86,900.00 | 88,100.00 | 85,349.74 | 1.26% | 8,515 |
| Jan 19, 2026 | 87,500.00 | 88,500.00 | 86,900.00 | 87,000.00 | 84,284.08 | -1.14% | 10,827 |
| Jan 16, 2026 | 88,200.00 | 88,600.00 | 87,100.00 | 88,000.00 | 85,252.86 | 0.46% | 8,611 |
| Jan 15, 2026 | 87,400.00 | 88,400.00 | 87,000.00 | 87,600.00 | 84,865.35 | 0.23% | 6,774 |
| Jan 14, 2026 | 87,900.00 | 88,500.00 | 86,700.00 | 87,400.00 | 84,671.59 | -0.23% | 10,948 |
| Jan 13, 2026 | 87,400.00 | 88,200.00 | 86,800.00 | 87,600.00 | 84,865.35 | -0.23% | 9,696 |
| Jan 12, 2026 | 87,700.00 | 87,800.00 | 86,800.00 | 87,800.00 | 85,059.11 | 0.57% | 6,825 |
| Jan 9, 2026 | 88,000.00 | 88,100.00 | 86,900.00 | 87,300.00 | 84,574.71 | 0.46% | 9,442 |
| Jan 8, 2026 | 89,100.00 | 89,600.00 | 86,900.00 | 86,900.00 | 84,187.20 | -2.80% | 18,885 |
| Jan 7, 2026 | 90,800.00 | 90,800.00 | 88,300.00 | 89,400.00 | 86,609.16 | -0.45% | 15,227 |
| Jan 6, 2026 | 90,800.00 | 91,000.00 | 89,600.00 | 89,800.00 | 86,996.67 | -0.66% | 8,705 |
| Jan 5, 2026 | 90,300.00 | 90,800.00 | 89,100.00 | 90,400.00 | 87,577.94 | 0.11% | 8,940 |
| Jan 2, 2026 | 90,100.00 | 90,800.00 | 89,500.00 | 90,300.00 | 87,481.06 | -0.22% | 9,244 |
| Dec 30, 2025 | 90,600.00 | 91,100.00 | 90,200.00 | 90,500.00 | 87,674.82 | -0.66% | 6,425 |
| Dec 29, 2025 | 91,900.00 | 91,900.00 | 89,800.00 | 91,100.00 | 88,256.09 | -0.98% | 9,920 |
| Dec 26, 2025 | 92,100.00 | 92,700.00 | 91,600.00 | 92,000.00 | 89,127.99 | -0.43% | 9,925 |
| Dec 24, 2025 | 92,900.00 | 94,500.00 | 92,200.00 | 92,400.00 | 89,515.50 | -0.22% | 24,412 |
| Dec 23, 2025 | 93,000.00 | 93,000.00 | 92,000.00 | 92,600.00 | 89,709.26 | -0.11% | 6,336 |
| Dec 22, 2025 | 91,000.00 | 92,800.00 | 91,000.00 | 92,700.00 | 89,806.14 | 1.98% | 9,668 |
| Dec 19, 2025 | 91,100.00 | 91,400.00 | 90,100.00 | 90,900.00 | 88,062.33 | -0.11% | 16,038 |
| Dec 18, 2025 | 91,700.00 | 92,500.00 | 90,600.00 | 91,000.00 | 88,159.21 | -1.62% | 27,551 |
| Dec 17, 2025 | 92,600.00 | 93,800.00 | 92,300.00 | 92,500.00 | 89,612.38 | - | 11,221 |
| Dec 16, 2025 | 93,500.00 | 93,500.00 | 92,200.00 | 92,500.00 | 89,612.38 | -1.07% | 21,300 |
| Dec 15, 2025 | 94,400.00 | 95,800.00 | 93,100.00 | 93,500.00 | 90,581.17 | -0.95% | 21,872 |
| Dec 12, 2025 | 93,500.00 | 94,500.00 | 93,200.00 | 94,400.00 | 91,453.07 | 1.07% | 11,147 |
| Dec 11, 2025 | 93,600.00 | 94,700.00 | 92,700.00 | 93,400.00 | 90,484.29 | 0.32% | 13,556 |
| Dec 10, 2025 | 93,400.00 | 93,700.00 | 92,700.00 | 93,100.00 | 90,193.65 | -0.32% | 17,097 |
| Dec 9, 2025 | 93,000.00 | 93,700.00 | 92,500.00 | 93,400.00 | 90,484.29 | 0.54% | 7,380 |
| Dec 8, 2025 | 94,300.00 | 94,300.00 | 92,300.00 | 92,900.00 | 89,999.90 | -1.06% | 21,028 |
| Dec 5, 2025 | 94,500.00 | 94,500.00 | 93,200.00 | 93,900.00 | 90,968.68 | -0.63% | 13,799 |
| Dec 4, 2025 | 95,400.00 | 95,400.00 | 93,900.00 | 94,500.00 | 91,549.95 | -0.94% | 15,391 |
| Dec 3, 2025 | 94,400.00 | 95,900.00 | 93,700.00 | 95,400.00 | 92,421.85 | 1.06% | 18,918 |
| Dec 2, 2025 | 93,100.00 | 94,500.00 | 92,300.00 | 94,400.00 | 91,453.07 | 0.53% | 12,593 |
| Dec 1, 2025 | 94,000.00 | 94,400.00 | 92,800.00 | 93,900.00 | 90,968.68 | -0.21% | 15,398 |