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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	463,000	472,000	472,000	478,500	459,000	58,046
November 19, 2025	463,000	469,000	469,000	480,500	457,000	117,361
November 18, 2025	458,500	461,000	461,000	470,500	457,000	68,994
November 17, 2025	440,500	462,000	462,000	474,000	439,500	206,734
November 14, 2025	429,500	422,500	422,500	431,500	422,000	24,404
November 13, 2025	429,500	434,000	434,000	434,000	425,500	38,187
November 12, 2025	427,000	431,500	431,500	432,500	424,500	17,093
November 11, 2025	434,000	426,500	426,500	436,000	423,500	26,018
November 10, 2025	426,000	434,500	434,500	436,000	424,500	22,965
November 07, 2025	427,000	424,000	424,000	427,000	421,000	22,120
November 06, 2025	439,000	428,500	428,500	441,000	427,500	25,339
November 05, 2025	443,000	435,000	435,000	443,000	422,500	42,379
November 04, 2025	428,500	443,000	443,000	447,000	428,000	57,452
November 03, 2025	433,500	430,000	430,000	435,500	429,000	30,682
October 31, 2025	432,500	436,000	436,000	436,500	430,000	32,362
October 30, 2025	433,000	431,500	431,500	436,500	430,500	23,322
October 29, 2025	441,000	434,500	434,500	441,500	431,500	29,561
October 28, 2025	434,000	439,000	439,000	441,000	432,500	33,827
October 27, 2025	429,000	433,000	433,000	435,000	420,000	29,209
October 24, 2025	436,000	429,000	429,000	436,000	428,000	28,172
October 23, 2025	431,500	434,500	434,500	446,500	431,000	51,855
October 22, 2025	430,000	431,000	431,000	431,000	425,000	27,336
October 21, 2025	432,000	430,500	430,500	432,500	426,500	30,521
October 20, 2025	431,500	432,000	432,000	434,000	424,500	29,986
October 17, 2025	429,500	429,500	429,500	432,000	424,000	35,143
October 16, 2025	432,000	427,000	427,000	432,000	423,500	48,968
October 15, 2025	430,500	432,500	432,500	439,000	430,500	31,321
October 14, 2025	442,500	429,000	429,000	443,000	427,000	52,436
October 13, 2025	440,000	442,500	442,500	444,500	434,500	26,589
October 10, 2025	450,000	446,000	446,000	451,000	440,000	38,820
October 02, 2025	447,000	448,500	448,500	448,500	436,000	45,193
October 01, 2025	430,000	445,500	445,500	453,000	429,500	77,335
September 30, 2025	437,000	431,500	431,500	441,000	431,000	35,068

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