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 |