Nongshim Holdings Co., Ltd. 072710
KRX · South Korea · Consumer Non-Durables
KRW 89,200.00-200.00 (-0.22%)
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 89,200.00 | -0.22% | KRW 89,500.00 | KRW 89,900.00 | KRW 89,000.00 | 714 |
| 2026-09-30 | KRW 89,400.00 | +0.22% | KRW 89,700.00 | KRW 89,900.00 | KRW 89,000.00 | 1.22K |
| 2026-09-29 | KRW 89,200.00 | -1.00% | KRW 90,000.00 | KRW 90,100.00 | KRW 88,900.00 | 2.49K |
| 2026-09-28 | KRW 90,100.00 | +0.11% | KRW 90,600.00 | KRW 90,700.00 | KRW 89,200.00 | 1.59K |
| 2026-09-23 | KRW 90,000.00 | +0.33% | KRW 89,800.00 | KRW 90,000.00 | KRW 89,500.00 | 1.00K |
| 2026-09-22 | KRW 89,700.00 | +0.22% | KRW 90,300.00 | KRW 90,300.00 | KRW 89,400.00 | 1.66K |
| 2026-09-21 | KRW 89,500.00 | -0.89% | KRW 90,600.00 | KRW 90,600.00 | KRW 89,000.00 | 2.79K |
| 2026-09-18 | KRW 90,300.00 | -0.22% | KRW 90,500.00 | KRW 91,100.00 | KRW 90,100.00 | 608 |
| 2026-09-17 | KRW 90,500.00 | 0.00% | KRW 91,200.00 | KRW 91,200.00 | KRW 89,700.00 | 1.14K |
| 2026-09-16 | KRW 90,500.00 | -0.88% | KRW 91,200.00 | KRW 91,200.00 | KRW 89,700.00 | 1.79K |
| 2026-09-15 | KRW 91,300.00 | -1.62% | KRW 92,300.00 | KRW 92,400.00 | KRW 90,700.00 | 2.49K |
| 2026-09-14 | KRW 92,800.00 | -1.07% | KRW 93,700.00 | KRW 93,700.00 | KRW 92,300.00 | 1.96K |
| 2026-09-11 | KRW 93,800.00 | +0.32% | KRW 93,100.00 | KRW 93,800.00 | KRW 92,300.00 | 1.87K |
| 2026-09-10 | KRW 93,500.00 | +0.32% | KRW 93,300.00 | KRW 93,500.00 | KRW 91,700.00 | 1.57K |
| 2026-09-09 | KRW 93,200.00 | 0.00% | KRW 92,900.00 | KRW 93,200.00 | KRW 92,000.00 | 1.87K |
| 2026-09-08 | KRW 93,200.00 | -0.32% | KRW 93,500.00 | KRW 93,500.00 | KRW 92,500.00 | 1.25K |
| 2026-09-07 | KRW 93,500.00 | -0.74% | KRW 94,100.00 | KRW 94,100.00 | KRW 92,500.00 | 3.71K |
| 2026-09-04 | KRW 94,200.00 | -0.32% | KRW 94,500.00 | KRW 94,500.00 | KRW 93,400.00 | 1.78K |
| 2026-09-03 | KRW 94,500.00 | +0.32% | KRW 94,300.00 | KRW 94,800.00 | KRW 93,100.00 | 3.76K |
| 2026-09-02 | KRW 94,200.00 | -0.84% | KRW 94,300.00 | KRW 94,300.00 | KRW 93,000.00 | 1.40K |
| 2026-09-01 | KRW 95,000.00 | -0.42% | KRW 94,700.00 | KRW 95,500.00 | KRW 93,900.00 | 2.96K |
| 2026-08-31 | KRW 95,400.00 | +0.32% | KRW 95,000.00 | KRW 95,500.00 | KRW 93,800.00 | 6.71K |
| 2026-08-28 | KRW 95,100.00 | +0.96% | KRW 93,300.00 | KRW 95,200.00 | KRW 93,000.00 | 2.37K |
| 2026-08-27 | KRW 94,200.00 | -1.26% | KRW 95,300.00 | KRW 95,600.00 | KRW 93,200.00 | 3.55K |
| 2026-08-26 | KRW 95,400.00 | +0.10% | KRW 95,300.00 | KRW 95,500.00 | KRW 94,500.00 | 2.64K |
| 2026-08-25 | KRW 95,300.00 | +0.53% | KRW 94,800.00 | KRW 95,400.00 | KRW 93,700.00 | 3.24K |
| 2026-08-24 | KRW 94,800.00 | +1.17% | KRW 93,700.00 | KRW 94,800.00 | KRW 91,700.00 | 4.91K |
| 2026-08-21 | KRW 93,700.00 | -0.21% | KRW 93,900.00 | KRW 93,900.00 | KRW 91,500.00 | 2.14K |
| 2026-08-20 | KRW 93,900.00 | +1.08% | KRW 92,900.00 | KRW 94,300.00 | KRW 92,500.00 | 3.84K |
| 2026-08-19 | KRW 92,900.00 | -0.11% | KRW 92,000.00 | KRW 93,500.00 | KRW 91,000.00 | 4.24K |
| 2026-08-18 | KRW 93,000.00 | 0.00% | KRW 93,600.00 | KRW 94,100.00 | KRW 92,200.00 | 10.03K |
| 2026-08-14 | KRW 93,000.00 | +3.91% | KRW 89,600.00 | KRW 93,800.00 | KRW 89,600.00 | 11.96K |
| 2026-08-13 | KRW 89,500.00 | -1.43% | KRW 90,500.00 | KRW 90,900.00 | KRW 88,700.00 | 3.81K |
| 2026-08-12 | KRW 90,800.00 | -0.22% | KRW 90,400.00 | KRW 91,200.00 | KRW 90,200.00 | 3.16K |
| 2026-08-11 | KRW 91,000.00 | -0.22% | KRW 91,000.00 | KRW 92,000.00 | KRW 90,300.00 | 6.07K |
| 2026-08-10 | KRW 91,200.00 | +0.44% | KRW 91,000.00 | KRW 91,900.00 | KRW 90,700.00 | 3.41K |
| 2026-08-07 | KRW 90,800.00 | +2.60% | KRW 88,500.00 | KRW 90,800.00 | KRW 88,000.00 | 4.00K |
| 2026-08-06 | KRW 88,500.00 | +0.23% | KRW 88,100.00 | KRW 88,600.00 | KRW 87,400.00 | 5.11K |
| 2026-08-05 | KRW 88,300.00 | -1.34% | KRW 88,700.00 | KRW 89,300.00 | KRW 87,300.00 | 8.67K |
| 2026-08-04 | KRW 89,500.00 | -0.11% | KRW 88,100.00 | KRW 89,500.00 | KRW 87,900.00 | 2.95K |
| 2026-08-03 | KRW 89,600.00 | 0.00% | KRW 89,600.00 | KRW 90,800.00 | KRW 88,800.00 | 4.54K |
| 2026-07-31 | KRW 89,600.00 | +2.05% | KRW 87,400.00 | KRW 89,600.00 | KRW 86,500.00 | 4.30K |
| 2026-07-30 | KRW 87,800.00 | +0.69% | KRW 86,200.00 | KRW 89,100.00 | KRW 86,000.00 | 10.00K |
| 2026-07-29 | KRW 87,200.00 | -1.69% | KRW 88,700.00 | KRW 91,100.00 | KRW 85,000.00 | 13.70K |
| 2026-07-28 | KRW 88,700.00 | -3.06% | KRW 90,900.00 | KRW 90,900.00 | KRW 87,900.00 | 4.98K |
| 2026-07-27 | KRW 91,500.00 | +0.88% | KRW 90,700.00 | KRW 92,100.00 | KRW 90,700.00 | 5.12K |
| 2026-07-24 | KRW 90,700.00 | +0.22% | KRW 90,500.00 | KRW 92,000.00 | KRW 89,900.00 | 3.50K |
| 2026-07-23 | KRW 90,500.00 | +2.03% | KRW 88,400.00 | KRW 90,600.00 | KRW 88,000.00 | 3.14K |
| 2026-07-22 | KRW 88,700.00 | +1.49% | KRW 87,000.00 | KRW 89,700.00 | KRW 87,000.00 | 3.44K |
| 2026-07-21 | KRW 87,400.00 | -2.35% | KRW 88,600.00 | KRW 88,700.00 | KRW 87,000.00 | 2.96K |
| 2026-07-20 | KRW 89,500.00 | -0.44% | KRW 89,800.00 | KRW 89,900.00 | KRW 87,500.00 | 2.29K |
| 2026-07-16 | KRW 89,900.00 | 0.00% | KRW 89,900.00 | KRW 89,900.00 | KRW 84,500.00 | 3.80K |
| 2026-07-15 | KRW 89,900.00 | +0.22% | KRW 89,100.00 | KRW 90,300.00 | KRW 89,100.00 | 1.35K |
| 2026-07-14 | KRW 89,700.00 | +0.56% | KRW 87,800.00 | KRW 89,800.00 | KRW 87,700.00 | 11.21K |
| 2026-07-13 | KRW 89,200.00 | -1.76% | KRW 91,100.00 | KRW 92,000.00 | KRW 88,000.00 | 3.34K |
| 2026-07-10 | KRW 90,800.00 | +1.79% | KRW 89,100.00 | KRW 91,400.00 | KRW 88,200.00 | 3.16K |
| 2026-07-09 | KRW 89,200.00 | -1.55% | KRW 89,900.00 | KRW 90,600.00 | KRW 87,600.00 | 2.51K |
| 2026-07-08 | KRW 90,600.00 | -0.22% | KRW 91,300.00 | KRW 92,200.00 | KRW 85,400.00 | 6.66K |
| 2026-07-07 | KRW 90,800.00 | 0.00% | KRW 90,200.00 | KRW 91,800.00 | KRW 89,300.00 | 6.95K |
| 2026-07-06 | KRW 90,800.00 | +0.55% | KRW 89,100.00 | KRW 92,100.00 | KRW 89,100.00 | 4.75K |
| 2026-07-03 | KRW 90,300.00 | +0.89% | KRW 88,900.00 | KRW 90,300.00 | KRW 88,400.00 | 3.25K |
| 2026-07-02 | KRW 89,500.00 | +1.13% | KRW 88,400.00 | KRW 92,400.00 | KRW 86,800.00 | 9.98K |
| 2026-07-01 | KRW 88,500.00 | +3.27% | KRW 86,300.00 | KRW 88,500.00 | KRW 85,200.00 | 2.13K |
| 2026-06-30 | KRW 85,700.00 | -0.12% | KRW 85,800.00 | KRW 86,100.00 | KRW 84,300.00 | 3.30K |
| 2026-06-29 | KRW 85,800.00 | +3.13% | KRW 82,200.00 | KRW 85,800.00 | KRW 82,000.00 | 3.98K |
| 2026-06-26 | KRW 83,200.00 | -1.77% | KRW 83,500.00 | KRW 84,300.00 | KRW 81,700.00 | 5.74K |
| 2026-06-25 | KRW 84,700.00 | +0.24% | KRW 84,600.00 | KRW 85,700.00 | KRW 84,200.00 | 5.16K |
| 2026-06-24 | KRW 84,500.00 | -1.63% | KRW 86,500.00 | KRW 86,500.00 | KRW 83,600.00 | 3.78K |
| 2026-06-23 | KRW 85,900.00 | -2.50% | KRW 87,500.00 | KRW 88,200.00 | KRW 85,400.00 | 3.85K |
| 2026-06-22 | KRW 88,100.00 | -3.08% | KRW 89,400.00 | KRW 90,000.00 | KRW 87,500.00 | 5.21K |
| 2026-06-19 | KRW 90,900.00 | -0.98% | KRW 90,900.00 | KRW 91,300.00 | KRW 88,200.00 | 4.72K |
| 2026-06-18 | KRW 91,800.00 | -2.24% | KRW 93,400.00 | KRW 93,400.00 | KRW 89,800.00 | 3.22K |
| 2026-06-17 | KRW 93,900.00 | -0.32% | KRW 93,300.00 | KRW 94,300.00 | KRW 92,600.00 | 3.55K |
| 2026-06-16 | KRW 94,200.00 | +0.32% | KRW 93,700.00 | KRW 94,500.00 | KRW 93,000.00 | 3.45K |
| 2026-06-15 | KRW 93,900.00 | +0.64% | KRW 93,500.00 | KRW 94,500.00 | KRW 93,100.00 | 5.05K |
| 2026-06-12 | KRW 93,300.00 | +3.32% | KRW 90,700.00 | KRW 94,200.00 | KRW 90,700.00 | 6.30K |
| 2026-06-11 | KRW 90,300.00 | +1.57% | KRW 88,000.00 | KRW 90,300.00 | KRW 86,600.00 | 3.75K |
| 2026-06-10 | KRW 88,900.00 | 0.00% | KRW 88,200.00 | KRW 89,900.00 | KRW 86,700.00 | 4.38K |
| 2026-06-09 | KRW 88,900.00 | +3.13% | KRW 85,100.00 | KRW 89,900.00 | KRW 85,100.00 | 4.78K |
| 2026-06-08 | KRW 86,200.00 | -2.93% | KRW 86,500.00 | KRW 87,900.00 | KRW 84,600.00 | 7.71K |
| 2026-06-05 | KRW 88,800.00 | -1.55% | KRW 89,500.00 | KRW 89,900.00 | KRW 87,700.00 | 9.94K |
| 2026-06-04 | KRW 90,200.00 | -0.88% | KRW 90,000.00 | KRW 90,600.00 | KRW 89,600.00 | 5.52K |
| 2026-06-02 | KRW 91,000.00 | -0.22% | KRW 90,600.00 | KRW 91,100.00 | KRW 89,500.00 | 9.68K |
| 2026-06-01 | KRW 91,200.00 | -0.22% | KRW 90,500.00 | KRW 91,800.00 | KRW 89,500.00 | 8.72K |
| 2026-05-29 | KRW 91,400.00 | -1.19% | KRW 91,600.00 | KRW 92,500.00 | KRW 90,300.00 | 4.97K |
| 2026-05-28 | KRW 92,500.00 | 0.00% | KRW 91,900.00 | KRW 92,500.00 | KRW 90,000.00 | 7.55K |
| 2026-05-27 | KRW 92,500.00 | -2.73% | KRW 94,400.00 | KRW 94,400.00 | KRW 92,200.00 | 6.79K |
| 2026-05-26 | KRW 95,100.00 | -1.25% | KRW 96,300.00 | KRW 96,800.00 | KRW 94,300.00 | 5.23K |
| 2026-05-22 | KRW 96,300.00 | +3.10% | KRW 93,100.00 | KRW 96,700.00 | KRW 93,100.00 | 4.15K |
| 2026-05-21 | KRW 93,400.00 | +1.85% | KRW 92,400.00 | KRW 93,500.00 | KRW 92,400.00 | 7.15K |