Nongshim Co., Ltd. (004370.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 405,000.00 | 406,000.00 | 399,500.00 | 400,500.00 | 400,500.00 | 10,127 |
| May 02, 2024 | 398,000.00 | 410,000.00 | 396,000.00 | 404,000.00 | 404,000.00 | 31,452 |
| Apr 30, 2024 | 395,000.00 | 399,500.00 | 393,500.00 | 398,000.00 | 398,000.00 | 13,257 |
| Apr 29, 2024 | 388,000.00 | 401,000.00 | 388,000.00 | 398,000.00 | 398,000.00 | 22,054 |
| Apr 26, 2024 | 400,000.00 | 400,000.00 | 389,500.00 | 390,500.00 | 390,500.00 | 25,186 |
| Apr 25, 2024 | 389,500.00 | 402,000.00 | 388,000.00 | 399,500.00 | 399,500.00 | 54,705 |
| Apr 24, 2024 | 395,000.00 | 395,000.00 | 386,000.00 | 391,000.00 | 391,000.00 | 27,883 |
| Apr 23, 2024 | 397,000.00 | 397,000.00 | 388,000.00 | 394,000.00 | 394,000.00 | 27,974 |
| Apr 22, 2024 | 377,500.00 | 396,000.00 | 375,500.00 | 395,500.00 | 395,500.00 | 61,103 |
| Apr 19, 2024 | 379,000.00 | 382,000.00 | 370,000.00 | 373,500.00 | 373,500.00 | 22,003 |
| Apr 18, 2024 | 386,000.00 | 386,000.00 | 376,000.00 | 380,000.00 | 380,000.00 | 16,972 |
| Apr 17, 2024 | 377,500.00 | 384,500.00 | 375,000.00 | 379,500.00 | 379,500.00 | 31,356 |
| Apr 16, 2024 | 372,000.00 | 385,000.00 | 370,500.00 | 375,000.00 | 375,000.00 | 44,956 |
| Apr 15, 2024 | 362,000.00 | 375,000.00 | 361,000.00 | 373,500.00 | 373,500.00 | 20,773 |
| Apr 12, 2024 | 370,500.00 | 370,500.00 | 360,500.00 | 362,500.00 | 362,500.00 | 39,138 |
| Apr 11, 2024 | 371,500.00 | 375,000.00 | 363,000.00 | 371,500.00 | 371,500.00 | 24,664 |
| Apr 09, 2024 | 375,500.00 | 379,500.00 | 374,000.00 | 376,000.00 | 376,000.00 | 17,080 |
| Apr 08, 2024 | 379,500.00 | 383,000.00 | 375,500.00 | 376,000.00 | 376,000.00 | 12,801 |
| Apr 05, 2024 | 383,000.00 | 385,000.00 | 378,500.00 | 379,500.00 | 379,500.00 | 16,191 |
| Apr 04, 2024 | 385,500.00 | 387,500.00 | 380,500.00 | 385,000.00 | 385,000.00 | 32,437 |
| Apr 03, 2024 | 380,500.00 | 386,000.00 | 374,500.00 | 382,000.00 | 382,000.00 | 31,317 |
| Apr 02, 2024 | 379,000.00 | 386,000.00 | 376,000.00 | 380,000.00 | 380,000.00 | 38,098 |
| Apr 01, 2024 | 368,500.00 | 380,000.00 | 368,000.00 | 379,500.00 | 379,500.00 | 44,035 |
| Mar 29, 2024 | 374,500.00 | 374,500.00 | 368,000.00 | 368,500.00 | 368,500.00 | 12,209 |
| Mar 28, 2024 | 371,500.00 | 375,500.00 | 368,500.00 | 372,500.00 | 372,500.00 | 23,589 |
| Mar 27, 2024 | 367,000.00 | 373,500.00 | 366,500.00 | 372,000.00 | 372,000.00 | 21,195 |
| Mar 26, 2024 | 371,000.00 | 371,500.00 | 367,000.00 | 367,500.00 | 367,500.00 | 16,228 |
| Mar 25, 2024 | 366,500.00 | 376,500.00 | 359,500.00 | 369,500.00 | 369,500.00 | 46,814 |
| Mar 22, 2024 | 360,000.00 | 366,500.00 | 359,000.00 | 363,000.00 | 363,000.00 | 21,947 |
| Mar 21, 2024 | 362,000.00 | 363,000.00 | 357,000.00 | 360,000.00 | 360,000.00 | 20,217 |
| Mar 20, 2024 | 363,000.00 | 363,500.00 | 355,500.00 | 360,500.00 | 360,500.00 | 19,531 |
| Mar 19, 2024 | 362,500.00 | 368,000.00 | 359,000.00 | 359,500.00 | 359,500.00 | 18,276 |
| Mar 18, 2024 | 365,000.00 | 365,000.00 | 360,000.00 | 363,500.00 | 363,500.00 | 12,879 |
| Mar 15, 2024 | 362,500.00 | 366,000.00 | 360,000.00 | 362,500.00 | 362,500.00 | 27,973 |
| Mar 14, 2024 | 359,500.00 | 360,500.00 | 355,500.00 | 357,000.00 | 357,000.00 | 31,171 |
| Mar 13, 2024 | 358,500.00 | 362,000.00 | 357,500.00 | 359,500.00 | 359,500.00 | 14,304 |
| Mar 12, 2024 | 366,500.00 | 366,500.00 | 359,000.00 | 361,000.00 | 361,000.00 | 16,054 |
| Mar 11, 2024 | 366,000.00 | 368,000.00 | 363,000.00 | 364,000.00 | 364,000.00 | 11,496 |
| Mar 08, 2024 | 357,500.00 | 366,500.00 | 357,500.00 | 365,500.00 | 365,500.00 | 19,392 |
| Mar 07, 2024 | 363,000.00 | 364,500.00 | 355,000.00 | 355,500.00 | 355,500.00 | 13,975 |
| Mar 06, 2024 | 359,000.00 | 366,500.00 | 357,500.00 | 362,500.00 | 362,500.00 | 17,091 |
| Mar 05, 2024 | 356,000.00 | 362,000.00 | 352,000.00 | 359,500.00 | 359,500.00 | 19,036 |
| Mar 04, 2024 | 352,000.00 | 366,500.00 | 352,000.00 | 359,500.00 | 359,500.00 | 38,684 |
| Feb 29, 2024 | 352,000.00 | 355,500.00 | 347,500.00 | 348,000.00 | 348,000.00 | 26,260 |
| Feb 28, 2024 | 355,500.00 | 356,500.00 | 352,000.00 | 354,000.00 | 354,000.00 | 17,948 |
| Feb 27, 2024 | 363,500.00 | 364,000.00 | 355,000.00 | 355,500.00 | 355,500.00 | 24,969 |
| Feb 26, 2024 | 368,500.00 | 368,500.00 | 364,000.00 | 364,000.00 | 364,000.00 | 16,100 |
| Feb 23, 2024 | 364,500.00 | 368,000.00 | 363,500.00 | 367,000.00 | 367,000.00 | 16,514 |
| Feb 22, 2024 | 367,500.00 | 367,500.00 | 364,500.00 | 365,000.00 | 365,000.00 | 18,944 |
| Feb 21, 2024 | 367,000.00 | 367,000.00 | 364,500.00 | 366,500.00 | 366,500.00 | 14,694 |
| Feb 20, 2024 | 365,000.00 | 368,500.00 | 364,500.00 | 365,000.00 | 365,000.00 | 23,347 |
| Feb 19, 2024 | 365,000.00 | 370,000.00 | 363,500.00 | 366,000.00 | 366,000.00 | 26,260 |
| Feb 16, 2024 | 366,000.00 | 366,500.00 | 362,500.00 | 365,000.00 | 365,000.00 | 31,224 |
| Feb 15, 2024 | 369,500.00 | 369,500.00 | 362,000.00 | 362,500.00 | 362,500.00 | 35,392 |
| Feb 14, 2024 | 372,500.00 | 374,000.00 | 366,500.00 | 367,500.00 | 367,500.00 | 30,189 |
| Feb 13, 2024 | 382,500.00 | 382,500.00 | 373,000.00 | 374,000.00 | 374,000.00 | 28,970 |
| Feb 08, 2024 | 385,000.00 | 389,000.00 | 379,000.00 | 380,500.00 | 380,500.00 | 52,986 |
| Feb 07, 2024 | 386,000.00 | 391,000.00 | 385,000.00 | 389,500.00 | 389,500.00 | 21,177 |
| Feb 06, 2024 | 383,000.00 | 386,000.00 | 380,000.00 | 384,000.00 | 384,000.00 | 14,583 |
| Feb 05, 2024 | 387,000.00 | 387,500.00 | 379,000.00 | 383,000.00 | 383,000.00 | 15,189 |
| Feb 02, 2024 | 375,500.00 | 388,500.00 | 375,000.00 | 387,000.00 | 387,000.00 | 29,028 |
| Feb 01, 2024 | 375,500.00 | 378,000.00 | 373,500.00 | 375,000.00 | 375,000.00 | 22,257 |
| Jan 31, 2024 | 373,500.00 | 377,500.00 | 372,000.00 | 377,500.00 | 377,500.00 | 14,780 |
| Jan 30, 2024 | 373,000.00 | 378,500.00 | 372,000.00 | 373,500.00 | 373,500.00 | 13,404 |
| Jan 29, 2024 | 374,000.00 | 376,000.00 | 369,500.00 | 371,000.00 | 371,000.00 | 13,827 |
| Jan 26, 2024 | 375,000.00 | 377,500.00 | 371,500.00 | 374,000.00 | 374,000.00 | 10,199 |
| Jan 25, 2024 | 368,500.00 | 376,500.00 | 367,500.00 | 374,500.00 | 374,500.00 | 21,539 |
| Jan 24, 2024 | 368,500.00 | 371,500.00 | 366,000.00 | 367,000.00 | 367,000.00 | 14,433 |
| Jan 23, 2024 | 376,500.00 | 377,000.00 | 366,500.00 | 368,500.00 | 368,500.00 | 20,826 |
| Jan 22, 2024 | 375,000.00 | 377,500.00 | 372,500.00 | 375,500.00 | 375,500.00 | 15,579 |
| Jan 19, 2024 | 379,000.00 | 379,000.00 | 370,000.00 | 374,000.00 | 374,000.00 | 25,228 |
| Jan 18, 2024 | 377,000.00 | 384,000.00 | 375,500.00 | 379,000.00 | 379,000.00 | 15,008 |
| Jan 17, 2024 | 386,000.00 | 387,500.00 | 377,000.00 | 378,000.00 | 378,000.00 | 19,205 |
| Jan 16, 2024 | 387,000.00 | 388,500.00 | 383,000.00 | 384,000.00 | 384,000.00 | 16,038 |
| Jan 15, 2024 | 383,500.00 | 389,000.00 | 382,000.00 | 390,500.00 | 390,500.00 | 3,683 |
| Jan 12, 2024 | 394,500.00 | 394,500.00 | 382,500.00 | 384,000.00 | 384,000.00 | 31,701 |
| Jan 11, 2024 | 403,500.00 | 404,000.00 | 393,000.00 | 393,500.00 | 393,500.00 | 38,811 |
| Jan 10, 2024 | 403,500.00 | 405,000.00 | 402,000.00 | 402,500.00 | 402,500.00 | 9,232 |
| Jan 09, 2024 | 413,500.00 | 413,500.00 | 402,000.00 | 402,500.00 | 402,500.00 | 29,194 |
| Jan 08, 2024 | 406,000.00 | 416,500.00 | 403,500.00 | 411,000.00 | 411,000.00 | 33,817 |
| Jan 05, 2024 | 408,500.00 | 408,500.00 | 400,500.00 | 402,000.00 | 402,000.00 | 17,083 |
| Jan 04, 2024 | 411,000.00 | 412,500.00 | 406,000.00 | 408,000.00 | 408,000.00 | 14,016 |
| Jan 03, 2024 | 411,000.00 | 413,500.00 | 409,000.00 | 410,500.00 | 410,500.00 | 13,895 |
| Jan 02, 2024 | 407,000.00 | 418,500.00 | 405,500.00 | 412,500.00 | 412,500.00 | 28,773 |
| Dec 28, 2023 | 408,500.00 | 409,500.00 | 406,000.00 | 407,000.00 | 407,000.00 | 9,643 |
| Dec 27, 2023 | 408,500.00 | 408,500.00 | 403,000.00 | 407,000.00 | 407,000.00 | 13,302 |
| Dec 27, 2023 | 5000 Dividend | |||||
| Dec 26, 2023 | 409,000.00 | 409,500.00 | 404,000.00 | 409,500.00 | 404,500.00 | 22,187 |
| Dec 22, 2023 | 408,500.00 | 409,000.00 | 405,500.00 | 406,500.00 | 401,536.63 | 7,735 |
| Dec 21, 2023 | 410,000.00 | 410,000.00 | 406,500.00 | 409,000.00 | 404,006.09 | 9,498 |
| Dec 20, 2023 | 412,500.00 | 412,500.00 | 407,000.00 | 409,500.00 | 404,500.00 | 17,153 |
| Dec 19, 2023 | 403,000.00 | 410,500.00 | 402,000.00 | 410,500.00 | 405,487.78 | 19,792 |
| Dec 18, 2023 | 401,000.00 | 404,000.00 | 400,500.00 | 404,000.00 | 399,067.16 | 10,880 |
| Dec 15, 2023 | 403,000.00 | 405,500.00 | 400,000.00 | 401,000.00 | 396,103.78 | 25,176 |
| Dec 14, 2023 | 412,000.00 | 412,000.00 | 402,500.00 | 406,000.00 | 401,042.75 | 36,822 |
| Dec 13, 2023 | 405,500.00 | 412,000.00 | 404,500.00 | 408,500.00 | 403,512.22 | 21,093 |
| Dec 12, 2023 | 408,000.00 | 411,500.00 | 405,000.00 | 406,000.00 | 401,042.75 | 27,377 |
| Dec 11, 2023 | 400,000.00 | 410,000.00 | 399,500.00 | 409,500.00 | 404,500.00 | 24,965 |
| Dec 08, 2023 | 404,000.00 | 404,500.00 | 398,500.00 | 400,000.00 | 395,116.00 | 22,937 |
| Dec 07, 2023 | 408,500.00 | 410,000.00 | 402,500.00 | 403,000.00 | 398,079.38 | 15,116 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.