Nongshim Holdings Co.,Ltd. (KRX:072710)
South Korea
· Delayed Price · Currency is KRW 93,900
-600 (-0.63%)
At close: Dec 5, 2025
Nongshim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 94,500.00 | 94,500.00 | 93,200.00 | 93,900.00 | 93,900.00 | -0.63% | 13,799 |
| Dec 4, 2025 | 95,400.00 | 95,400.00 | 93,900.00 | 94,500.00 | 94,500.00 | -0.94% | 15,259 |
| Dec 3, 2025 | 94,400.00 | 95,900.00 | 93,700.00 | 95,400.00 | 95,400.00 | 1.06% | 18,908 |
| Dec 2, 2025 | 93,100.00 | 94,500.00 | 92,300.00 | 94,400.00 | 94,400.00 | 0.53% | 12,551 |
| Dec 1, 2025 | 94,000.00 | 94,400.00 | 92,800.00 | 93,900.00 | 93,900.00 | -0.21% | 15,397 |
| Nov 28, 2025 | 94,000.00 | 94,900.00 | 93,400.00 | 94,100.00 | 94,100.00 | 0.11% | 13,857 |
| Nov 27, 2025 | 94,900.00 | 95,600.00 | 93,800.00 | 94,000.00 | 94,000.00 | -0.95% | 11,321 |
| Nov 26, 2025 | 93,100.00 | 95,300.00 | 92,500.00 | 94,900.00 | 94,900.00 | 1.50% | 19,279 |
| Nov 25, 2025 | 93,900.00 | 95,000.00 | 92,400.00 | 93,500.00 | 93,500.00 | -0.21% | 18,870 |
| Nov 24, 2025 | 95,300.00 | 95,300.00 | 93,400.00 | 93,700.00 | 93,700.00 | -0.32% | 19,327 |
| Nov 21, 2025 | 94,400.00 | 96,700.00 | 93,900.00 | 94,000.00 | 94,000.00 | -1.88% | 25,249 |
| Nov 20, 2025 | 95,400.00 | 97,100.00 | 94,900.00 | 95,800.00 | 95,800.00 | 0.42% | 30,288 |
| Nov 19, 2025 | 93,400.00 | 96,300.00 | 92,900.00 | 95,400.00 | 95,400.00 | 2.36% | 35,923 |
| Nov 18, 2025 | 96,000.00 | 96,700.00 | 92,900.00 | 93,200.00 | 93,200.00 | -2.92% | 34,003 |
| Nov 17, 2025 | 94,500.00 | 98,200.00 | 93,700.00 | 96,000.00 | 96,000.00 | 3.67% | 94,470 |
| Nov 14, 2025 | 95,000.00 | 95,000.00 | 92,600.00 | 92,600.00 | 92,600.00 | -3.34% | 26,404 |
| Nov 13, 2025 | 96,200.00 | 96,700.00 | 94,900.00 | 95,800.00 | 95,800.00 | -0.31% | 17,326 |
| Nov 12, 2025 | 95,400.00 | 96,700.00 | 94,000.00 | 96,100.00 | 96,100.00 | 1.59% | 27,836 |
| Nov 11, 2025 | 96,800.00 | 97,100.00 | 93,700.00 | 94,600.00 | 94,600.00 | -2.27% | 29,266 |
| Nov 10, 2025 | 91,400.00 | 97,600.00 | 91,400.00 | 96,800.00 | 96,800.00 | 6.14% | 62,595 |
| Nov 7, 2025 | 94,300.00 | 95,500.00 | 89,500.00 | 91,200.00 | 91,200.00 | -3.90% | 45,962 |
| Nov 6, 2025 | 92,500.00 | 96,100.00 | 91,500.00 | 94,900.00 | 94,900.00 | 2.82% | 49,464 |
| Nov 5, 2025 | 92,800.00 | 93,100.00 | 89,500.00 | 92,300.00 | 92,300.00 | -0.86% | 44,125 |
| Nov 4, 2025 | 91,500.00 | 95,400.00 | 91,500.00 | 93,100.00 | 93,100.00 | 1.42% | 39,126 |
| Nov 3, 2025 | 94,000.00 | 94,300.00 | 91,600.00 | 91,800.00 | 91,800.00 | -2.44% | 40,812 |
| Oct 31, 2025 | 93,400.00 | 94,800.00 | 92,900.00 | 94,100.00 | 94,100.00 | 0.86% | 16,972 |
| Oct 30, 2025 | 95,000.00 | 95,200.00 | 92,700.00 | 93,300.00 | 93,300.00 | -2.10% | 36,787 |
| Oct 29, 2025 | 96,600.00 | 97,200.00 | 94,700.00 | 95,300.00 | 95,300.00 | -1.35% | 27,198 |
| Oct 28, 2025 | 97,000.00 | 97,900.00 | 96,000.00 | 96,600.00 | 96,600.00 | -0.62% | 33,098 |
| Oct 27, 2025 | 96,000.00 | 97,600.00 | 95,400.00 | 97,200.00 | 97,200.00 | 1.14% | 36,097 |
| Oct 24, 2025 | 95,900.00 | 96,200.00 | 93,800.00 | 96,100.00 | 96,100.00 | 0.84% | 33,413 |
| Oct 23, 2025 | 95,100.00 | 98,600.00 | 93,300.00 | 95,300.00 | 95,300.00 | 0.32% | 55,031 |
| Oct 22, 2025 | 96,200.00 | 96,800.00 | 93,300.00 | 95,000.00 | 95,000.00 | -1.25% | 35,996 |
| Oct 21, 2025 | 95,700.00 | 96,900.00 | 93,900.00 | 96,200.00 | 96,200.00 | 1.16% | 49,149 |
| Oct 20, 2025 | 91,700.00 | 95,200.00 | 90,600.00 | 95,100.00 | 95,100.00 | 3.93% | 64,093 |
| Oct 17, 2025 | 91,500.00 | 93,100.00 | 90,700.00 | 91,500.00 | 91,500.00 | -0.54% | 46,299 |
| Oct 16, 2025 | 92,600.00 | 92,600.00 | 90,500.00 | 92,000.00 | 92,000.00 | -1.08% | 56,286 |
| Oct 15, 2025 | 91,800.00 | 93,700.00 | 91,500.00 | 93,000.00 | 93,000.00 | 1.64% | 36,007 |
| Oct 14, 2025 | 92,700.00 | 92,800.00 | 90,800.00 | 91,500.00 | 91,500.00 | -1.29% | 66,813 |
| Oct 13, 2025 | 93,200.00 | 94,400.00 | 91,600.00 | 92,700.00 | 92,700.00 | -2.32% | 54,383 |
| Oct 10, 2025 | 97,900.00 | 97,900.00 | 94,300.00 | 94,900.00 | 94,900.00 | -2.67% | 70,083 |
| Oct 2, 2025 | 99,000.00 | 99,300.00 | 94,500.00 | 97,500.00 | 97,500.00 | -1.91% | 105,392 |
| Oct 1, 2025 | 96,500.00 | 102,100.00 | 95,600.00 | 99,400.00 | 99,400.00 | 2.47% | 141,231 |
| Sep 30, 2025 | 98,400.00 | 99,300.00 | 96,000.00 | 97,000.00 | 97,000.00 | -2.32% | 100,227 |
| Sep 29, 2025 | 100,200.00 | 101,700.00 | 99,100.00 | 99,300.00 | 99,300.00 | -0.90% | 69,187 |
| Sep 26, 2025 | 103,000.00 | 103,100.00 | 99,900.00 | 100,200.00 | 100,200.00 | -2.81% | 81,829 |
| Sep 25, 2025 | 105,100.00 | 105,700.00 | 101,900.00 | 103,100.00 | 103,100.00 | -3.01% | 128,096 |
| Sep 24, 2025 | 108,100.00 | 111,100.00 | 104,800.00 | 106,300.00 | 106,300.00 | -1.57% | 197,143 |
| Sep 23, 2025 | 119,500.00 | 120,000.00 | 106,300.00 | 108,000.00 | 108,000.00 | -8.71% | 351,044 |
| Sep 22, 2025 | 123,000.00 | 123,000.00 | 117,000.00 | 118,300.00 | 118,300.00 | -4.52% | 133,648 |