Nongshim Co., Ltd. - 004370.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	443,500	442,500	442,500	449,000	441,500	20,977
February 19, 2026	447,000	446,500	446,500	447,000	438,500	35,073
February 13, 2026	456,000	450,500	450,500	456,500	447,500	34,702
February 12, 2026	444,000	452,500	452,500	455,000	441,500	58,161
February 11, 2026	447,000	440,500	440,500	447,000	437,500	28,882
February 10, 2026	432,500	441,500	441,500	447,500	428,500	58,847
February 09, 2026	424,000	427,500	427,500	429,500	421,000	26,207
February 06, 2026	419,000	420,000	420,000	421,500	411,500	27,234
February 05, 2026	418,500	426,000	426,000	434,500	418,500	76,743
February 04, 2026	411,500	418,500	418,500	419,000	411,500	27,135
February 03, 2026	406,000	413,500	413,500	414,000	402,500	37,856
February 02, 2026	409,500	404,000	404,000	409,500	401,000	34,683
January 30, 2026	409,500	407,500	407,500	411,000	405,500	33,414
January 29, 2026	408,500	409,500	409,500	410,500	403,000	43,096
January 28, 2026	408,500	409,500	409,500	414,000	407,500	24,942
January 27, 2026	408,500	408,000	408,000	410,500	406,000	26,390
January 26, 2026	409,500	408,500	408,500	412,000	407,500	23,127
January 23, 2026	411,000	412,000	412,000	412,000	406,500	25,955
January 22, 2026	406,000	410,000	410,000	416,000	404,500	37,662
January 21, 2026	413,500	406,000	406,000	413,500	403,000	37,586
January 20, 2026	409,000	415,500	415,500	415,500	409,000	23,061
January 19, 2026	409,000	412,000	412,000	413,000	407,500	26,535
January 16, 2026	415,000	412,500	412,500	417,500	411,500	24,506
January 15, 2026	417,000	415,000	415,000	419,000	412,000	31,087
January 14, 2026	416,000	417,000	417,000	419,500	413,500	28,159
January 13, 2026	410,500	413,500	413,500	413,500	407,000	23,492
January 12, 2026	408,000	409,000	409,000	410,500	404,000	20,580
January 09, 2026	405,000	406,500	406,500	409,500	405,000	17,286
January 08, 2026	415,500	405,500	405,500	416,000	400,500	62,338
January 07, 2026	422,500	414,500	414,500	423,500	407,500	47,590
January 06, 2026	427,500	420,000	420,000	428,000	419,000	61,283
January 05, 2026	429,500	427,500	427,500	431,000	425,000	22,562
January 02, 2026	432,000	428,500	428,500	434,500	428,500	18,185
December 30, 2025	432,500	432,500	432,500	434,000	429,000	7,776
December 29, 2025	432,500	434,000	434,000	435,000	428,500	13,841
December 26, 2025	445,500	433,000	433,000	448,000	432,000	25,790
December 24, 2025	435,000	444,500	444,500	454,000	433,500	51,873
December 23, 2025	435,000	433,500	433,500	439,500	432,000	15,555
December 22, 2025	433,500	435,000	435,000	435,500	429,500	18,772
December 19, 2025	431,000	431,000	431,000	431,000	426,500	14,551
December 18, 2025	426,000	430,000	430,000	430,500	424,000	22,929
December 17, 2025	430,000	429,000	429,000	431,000	427,000	17,202
December 16, 2025	431,000	428,000	428,000	434,000	425,500	26,563
December 15, 2025	431,000	430,500	430,500	442,000	429,000	36,851
December 12, 2025	432,000	430,000	430,000	436,000	429,500	19,498
December 11, 2025	437,000	430,500	430,500	437,000	428,750	30,276
December 10, 2025	437,000	435,000	435,000	437,500	432,000	14,292
December 09, 2025	433,000	435,500	435,500	437,000	431,000	19,117
December 08, 2025	431,500	431,000	431,000	437,000	428,500	29,794
December 05, 2025	432,000	431,500	431,500	434,000	428,500	17,917
December 04, 2025	433,500	431,000	431,000	433,500	426,500	38,979
December 03, 2025	435,000	434,500	434,500	436,000	430,500	19,594
December 02, 2025	433,000	435,000	435,000	435,500	428,500	27,792
December 01, 2025	450,000	436,000	436,000	450,000	429,500	36,309
November 28, 2025	448,000	447,000	447,000	452,000	445,000	17,330
November 27, 2025	449,000	447,000	447,000	452,500	444,000	17,263
November 26, 2025	445,500	447,500	447,500	448,500	440,000	28,624
November 25, 2025	456,500	441,500	441,500	456,500	439,000	32,510
November 24, 2025	469,000	454,000	454,000	469,500	453,000	33,838
November 21, 2025	465,500	464,500	464,500	470,500	461,000	35,493

Nongshim Co., Ltd. (004370.KS) KSC