Nongshim Co., Ltd. 004370
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 400.500,00-3.000,00 (-%0,74)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 400.500,00 | -%0,74 | KRW 404.000,00 | KRW 410.000,00 | KRW 400.000,00 | 21,37K |
| 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 |