Nongshim Co., Ltd. 004370
KRX · South Korea · Consumer Non-Durables
KRW 400,500.00-3,000.00 (-0.74%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 400,500.00 | -0.74% | KRW 404,000.00 | KRW 410,000.00 | KRW 400,000.00 | 23.58K |
| 2026-09-30 | KRW 403,500.00 | -1.71% | KRW 409,500.00 | KRW 410,000.00 | KRW 401,000.00 | 15.45K |
| 2026-09-29 | KRW 410,500.00 | +3.40% | KRW 397,500.00 | KRW 412,000.00 | KRW 395,000.00 | 27.58K |
| 2026-09-28 | KRW 397,000.00 | +1.79% | KRW 390,000.00 | KRW 398,500.00 | KRW 386,500.00 | 16.21K |
| 2026-09-23 | KRW 390,000.00 | -0.64% | KRW 392,000.00 | KRW 394,000.00 | KRW 388,000.00 | 15.33K |
| 2026-09-22 | KRW 392,500.00 | -0.51% | KRW 395,500.00 | KRW 395,500.00 | KRW 389,500.00 | 13.33K |
| 2026-09-21 | KRW 394,500.00 | +0.77% | KRW 389,000.00 | KRW 399,000.00 | KRW 387,000.00 | 24.84K |
| 2026-09-18 | KRW 391,500.00 | -1.39% | KRW 398,000.00 | KRW 398,500.00 | KRW 386,500.00 | 82.49K |
| 2026-09-17 | KRW 397,000.00 | -0.25% | KRW 400,500.00 | KRW 400,500.00 | KRW 390,500.00 | 31.00K |
| 2026-09-16 | KRW 398,000.00 | -2.57% | KRW 408,000.00 | KRW 408,000.00 | KRW 395,000.00 | 19.65K |
| 2026-09-15 | KRW 408,500.00 | -2.04% | KRW 412,000.00 | KRW 416,000.00 | KRW 407,500.00 | 18.77K |
| 2026-09-14 | KRW 417,000.00 | +0.60% | KRW 410,500.00 | KRW 419,000.00 | KRW 407,000.00 | 27.86K |
| 2026-09-11 | KRW 414,500.00 | +0.48% | KRW 405,500.00 | KRW 415,000.00 | KRW 403,000.00 | 19.46K |
| 2026-09-10 | KRW 412,500.00 | -0.24% | KRW 412,000.00 | KRW 414,000.00 | KRW 405,500.00 | 13.34K |
| 2026-09-09 | KRW 413,500.00 | -0.84% | KRW 416,500.00 | KRW 421,500.00 | KRW 412,500.00 | 14.24K |
| 2026-09-08 | KRW 417,000.00 | +0.48% | KRW 418,500.00 | KRW 420,000.00 | KRW 411,500.00 | 16.31K |
| 2026-09-07 | KRW 415,000.00 | -3.49% | KRW 424,500.00 | KRW 427,000.00 | KRW 411,500.00 | 40.15K |
| 2026-09-04 | KRW 430,000.00 | -0.12% | KRW 432,000.00 | KRW 432,000.00 | KRW 421,500.00 | 23.39K |
| 2026-09-03 | KRW 430,500.00 | -1.60% | KRW 434,000.00 | KRW 442,500.00 | KRW 424,000.00 | 23.82K |
| 2026-09-02 | KRW 437,500.00 | -0.91% | KRW 435,000.00 | KRW 441,500.00 | KRW 432,000.00 | 31.60K |
| 2026-09-01 | KRW 441,500.00 | -0.45% | KRW 440,500.00 | KRW 458,000.00 | KRW 425,500.00 | 21.79K |
| 2026-08-31 | KRW 443,500.00 | -1.55% | KRW 448,000.00 | KRW 459,000.00 | KRW 440,000.00 | 46.42K |
| 2026-08-28 | KRW 450,500.00 | +5.50% | KRW 428,500.00 | KRW 452,000.00 | KRW 422,000.00 | 50.36K |
| 2026-08-27 | KRW 427,000.00 | -6.97% | KRW 450,500.00 | KRW 451,000.00 | KRW 425,500.00 | 47.44K |
| 2026-08-26 | KRW 459,000.00 | +1.77% | KRW 449,000.00 | KRW 460,000.00 | KRW 443,000.00 | 35.93K |
| 2026-08-25 | KRW 451,000.00 | -0.99% | KRW 450,000.00 | KRW 456,000.00 | KRW 445,500.00 | 28.06K |
| 2026-08-24 | KRW 455,500.00 | +5.32% | KRW 427,000.00 | KRW 457,500.00 | KRW 426,000.00 | 51.10K |
| 2026-08-21 | KRW 432,500.00 | -1.93% | KRW 438,500.00 | KRW 441,000.00 | KRW 427,500.00 | 23.94K |
| 2026-08-20 | KRW 441,000.00 | +1.97% | KRW 428,500.00 | KRW 451,000.00 | KRW 424,000.00 | 45.94K |
| 2026-08-19 | KRW 432,500.00 | +2.98% | KRW 423,500.00 | KRW 438,000.00 | KRW 417,000.00 | 41.83K |
| 2026-08-18 | KRW 420,000.00 | -4.00% | KRW 430,500.00 | KRW 452,000.00 | KRW 416,500.00 | 63.41K |
| 2026-08-14 | KRW 437,500.00 | +12.32% | KRW 388,000.00 | KRW 440,000.00 | KRW 387,000.00 | 154.40K |
| 2026-08-13 | KRW 389,500.00 | -0.13% | KRW 390,000.00 | KRW 394,000.00 | KRW 387,000.00 | 26.70K |
| 2026-08-12 | KRW 390,000.00 | -1.39% | KRW 395,500.00 | KRW 399,000.00 | KRW 386,500.00 | 22.19K |
| 2026-08-11 | KRW 395,500.00 | -0.38% | KRW 399,500.00 | KRW 405,000.00 | KRW 394,000.00 | 18.21K |
| 2026-08-10 | KRW 397,000.00 | -1.98% | KRW 402,500.00 | KRW 405,000.00 | KRW 396,000.00 | 17.86K |
| 2026-08-07 | KRW 405,000.00 | +3.85% | KRW 387,000.00 | KRW 406,500.00 | KRW 387,000.00 | 36.41K |
| 2026-08-06 | KRW 390,000.00 | +3.59% | KRW 376,500.00 | KRW 390,000.00 | KRW 376,500.00 | 18.42K |
| 2026-08-05 | KRW 376,500.00 | 0.00% | KRW 377,500.00 | KRW 382,500.00 | KRW 375,000.00 | 14.73K |
| 2026-08-04 | KRW 376,500.00 | +0.40% | KRW 372,500.00 | KRW 379,000.00 | KRW 372,500.00 | 13.82K |
| 2026-08-03 | KRW 375,000.00 | -2.09% | KRW 377,000.00 | KRW 387,500.00 | KRW 372,500.00 | 18.85K |
| 2026-07-31 | KRW 383,000.00 | -1.03% | KRW 385,000.00 | KRW 386,000.00 | KRW 372,000.00 | 27.52K |
| 2026-07-30 | KRW 387,000.00 | +2.52% | KRW 377,500.00 | KRW 392,000.00 | KRW 377,000.00 | 34.69K |
| 2026-07-29 | KRW 377,500.00 | +0.13% | KRW 378,500.00 | KRW 398,500.00 | KRW 372,500.00 | 54.79K |
| 2026-07-28 | KRW 377,000.00 | +0.13% | KRW 373,500.00 | KRW 385,000.00 | KRW 361,000.00 | 40.17K |
| 2026-07-27 | KRW 376,500.00 | +2.45% | KRW 368,500.00 | KRW 384,500.00 | KRW 368,000.00 | 25.77K |
| 2026-07-24 | KRW 367,500.00 | +0.96% | KRW 360,000.00 | KRW 378,500.00 | KRW 358,500.00 | 34.47K |
| 2026-07-23 | KRW 364,000.00 | +3.70% | KRW 349,500.00 | KRW 365,000.00 | KRW 349,500.00 | 23.11K |
| 2026-07-22 | KRW 351,000.00 | +0.72% | KRW 350,000.00 | KRW 353,000.00 | KRW 347,500.00 | 12.73K |
| 2026-07-21 | KRW 348,500.00 | -0.14% | KRW 347,000.00 | KRW 352,500.00 | KRW 344,000.00 | 15.43K |
| 2026-07-20 | KRW 349,000.00 | -0.14% | KRW 349,000.00 | KRW 349,500.00 | KRW 337,000.00 | 13.56K |
| 2026-07-16 | KRW 349,500.00 | +2.04% | KRW 345,000.00 | KRW 353,000.00 | KRW 341,500.00 | 15.81K |
| 2026-07-15 | KRW 342,500.00 | -2.28% | KRW 354,000.00 | KRW 357,000.00 | KRW 339,000.00 | 25.75K |
| 2026-07-14 | KRW 350,500.00 | -1.54% | KRW 362,500.00 | KRW 362,500.00 | KRW 348,000.00 | 27.44K |
| 2026-07-13 | KRW 356,000.00 | 0.00% | KRW 358,500.00 | KRW 368,000.00 | KRW 355,000.00 | 16.38K |
| 2026-07-10 | KRW 356,000.00 | +1.86% | KRW 353,000.00 | KRW 365,000.00 | KRW 352,500.00 | 21.36K |
| 2026-07-09 | KRW 349,500.00 | -3.45% | KRW 362,500.00 | KRW 363,000.00 | KRW 348,000.00 | 22.21K |
| 2026-07-08 | KRW 362,000.00 | -0.55% | KRW 366,000.00 | KRW 368,000.00 | KRW 357,500.00 | 20.63K |
| 2026-07-07 | KRW 364,000.00 | +3.26% | KRW 352,500.00 | KRW 368,500.00 | KRW 350,000.00 | 34.74K |
| 2026-07-06 | KRW 352,500.00 | -0.56% | KRW 355,000.00 | KRW 360,000.00 | KRW 350,500.00 | 12.05K |
| 2026-07-03 | KRW 354,500.00 | -2.07% | KRW 362,000.00 | KRW 362,500.00 | KRW 352,500.00 | 18.49K |
| 2026-07-02 | KRW 362,000.00 | +6.16% | KRW 341,500.00 | KRW 370,000.00 | KRW 339,000.00 | 47.86K |
| 2026-07-01 | KRW 341,000.00 | +1.64% | KRW 338,000.00 | KRW 343,500.00 | KRW 334,000.00 | 15.74K |
| 2026-06-30 | KRW 335,500.00 | -2.33% | KRW 343,500.00 | KRW 344,000.00 | KRW 333,000.00 | 26.49K |
| 2026-06-29 | KRW 343,500.00 | +4.25% | KRW 330,500.00 | KRW 346,000.00 | KRW 324,500.00 | 30.30K |
| 2026-06-26 | KRW 329,500.00 | -0.75% | KRW 330,500.00 | KRW 330,500.00 | KRW 319,000.00 | 30.37K |
| 2026-06-25 | KRW 332,000.00 | -0.60% | KRW 334,000.00 | KRW 339,500.00 | KRW 327,000.00 | 37.50K |
| 2026-06-24 | KRW 334,000.00 | -0.30% | KRW 329,000.00 | KRW 336,000.00 | KRW 323,000.00 | 34.58K |
| 2026-06-23 | KRW 335,000.00 | -2.76% | KRW 345,000.00 | KRW 346,500.00 | KRW 334,000.00 | 25.40K |
| 2026-06-22 | KRW 344,500.00 | -5.36% | KRW 358,000.00 | KRW 361,000.00 | KRW 344,500.00 | 25.13K |
| 2026-06-19 | KRW 364,000.00 | 0.00% | KRW 363,500.00 | KRW 365,500.00 | KRW 352,000.00 | 42.04K |
| 2026-06-18 | KRW 364,000.00 | -1.09% | KRW 366,500.00 | KRW 368,000.00 | KRW 362,000.00 | 22.77K |
| 2026-06-17 | KRW 368,000.00 | -1.08% | KRW 373,500.00 | KRW 375,500.00 | KRW 367,500.00 | 13.56K |
| 2026-06-16 | KRW 372,000.00 | -1.46% | KRW 377,500.00 | KRW 380,000.00 | KRW 371,500.00 | 27.45K |
| 2026-06-15 | KRW 377,500.00 | 0.00% | KRW 378,000.00 | KRW 380,500.00 | KRW 372,500.00 | 19.53K |
| 2026-06-12 | KRW 377,500.00 | +0.67% | KRW 375,000.00 | KRW 383,500.00 | KRW 370,500.00 | 26.35K |
| 2026-06-11 | KRW 375,000.00 | +3.45% | KRW 353,500.00 | KRW 378,000.00 | KRW 353,500.00 | 44.05K |
| 2026-06-10 | KRW 362,500.00 | -3.33% | KRW 370,500.00 | KRW 377,000.00 | KRW 355,000.00 | 3 |
| 2026-06-09 | KRW 375,000.00 | +1.49% | KRW 366,000.00 | KRW 381,500.00 | KRW 363,500.00 | 19.57K |
| 2026-06-08 | KRW 369,500.00 | -1.07% | KRW 362,000.00 | KRW 376,500.00 | KRW 357,000.00 | 28.25K |
| 2026-06-05 | KRW 373,500.00 | -3.86% | KRW 386,000.00 | KRW 391,500.00 | KRW 371,000.00 | 27.07K |
| 2026-06-04 | KRW 388,500.00 | +1.44% | KRW 379,000.00 | KRW 390,000.00 | KRW 373,000.00 | 34.21K |
| 2026-06-02 | KRW 383,000.00 | +0.26% | KRW 380,500.00 | KRW 383,000.00 | KRW 371,000.00 | 21.87K |
| 2026-06-01 | KRW 382,000.00 | -0.78% | KRW 379,500.00 | KRW 384,000.00 | KRW 375,500.00 | 23.15K |
| 2026-05-29 | KRW 385,000.00 | -0.77% | KRW 386,000.00 | KRW 389,500.00 | KRW 376,000.00 | 29.81K |
| 2026-05-28 | KRW 388,000.00 | +0.78% | KRW 383,000.00 | KRW 388,000.00 | KRW 373,000.00 | 30.90K |
| 2026-05-27 | KRW 385,000.00 | -1.91% | KRW 390,000.00 | KRW 391,500.00 | KRW 380,000.00 | 21.81K |
| 2026-05-26 | KRW 392,500.00 | -1.88% | KRW 400,500.00 | KRW 402,000.00 | KRW 385,000.00 | 28.12K |
| 2026-05-22 | KRW 400,000.00 | +1.65% | KRW 394,500.00 | KRW 402,500.00 | KRW 390,000.00 | 25.22K |
| 2026-05-21 | KRW 393,500.00 | +0.13% | KRW 394,000.00 | KRW 397,000.00 | KRW 388,000.00 | 34.72K |