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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	578,000	522,000	522,000	579,000	511,000	493,545
September 11, 2025	414,000	488,000	488,000	488,000	413,000	278,339
September 10, 2025	408,500	409,500	409,500	412,500	406,000	30,691
September 09, 2025	411,000	408,000	408,000	412,000	405,000	27,743
September 08, 2025	422,000	413,000	413,000	422,500	409,500	58,439
September 05, 2025	425,000	424,000	424,000	427,000	421,000	26,997
September 04, 2025	432,500	427,000	427,000	435,500	424,500	30,033
September 03, 2025	427,000	426,500	426,500	429,000	421,500	43,470
September 02, 2025	435,000	430,000	430,000	435,000	424,000	49,456
September 01, 2025	426,000	428,500	428,500	434,500	417,000	85,281
August 29, 2025	416,500	410,000	410,000	417,500	405,500	30,402
August 28, 2025	408,000	412,500	412,500	427,000	405,500	85,159
August 27, 2025	397,000	403,000	403,000	408,500	395,000	57,613
August 26, 2025	391,000	393,000	393,000	397,500	390,500	33,458
August 25, 2025	389,500	396,500	396,500	398,500	387,500	48,925
August 22, 2025	393,500	384,000	384,000	396,000	381,000	34,981
August 21, 2025	394,500	389,000	389,000	397,500	387,000	37,794
August 20, 2025	364,500	386,500	386,500	387,000	358,500	79,395
August 19, 2025	369,500	363,500	363,500	369,500	363,000	11,020
August 18, 2025	374,500	366,500	366,500	375,000	366,000	50,957
August 14, 2025	376,500	381,000	381,000	381,000	376,000	22,835
August 13, 2025	381,000	376,000	376,000	381,500	375,000	20,913
August 12, 2025	383,500	380,000	380,000	384,500	380,000	15,550
August 11, 2025	384,500	383,500	383,500	387,000	380,500	20,765
August 08, 2025	384,000	383,500	383,500	386,000	382,000	16,597
August 07, 2025	383,500	384,500	384,500	385,000	380,000	16,937
August 06, 2025	381,000	384,500	384,500	386,000	381,000	23,641
August 05, 2025	387,000	382,000	382,000	388,000	380,000	21,605
August 04, 2025	381,000	385,000	385,000	386,000	373,500	18,566
August 01, 2025	384,000	383,000	383,000	387,000	377,500	27,265
July 31, 2025	382,500	387,000	387,000	387,500	381,500	18,793
July 30, 2025	383,500	382,000	382,000	383,500	381,000	22,461
July 29, 2025	380,500	382,000	382,000	385,000	380,500	20,643
July 28, 2025	389,000	382,500	382,500	390,000	381,500	23,126
July 25, 2025	388,000	388,000	388,000	389,500	387,000	18,245
July 24, 2025	400,500	388,000	388,000	400,500	387,000	78,172
July 23, 2025	407,000	398,000	398,000	407,000	396,000	33,343
July 22, 2025	407,000	403,000	403,000	413,000	400,500	33,333
July 21, 2025	410,500	405,000	405,000	410,500	403,500	18,902
July 18, 2025	411,000	410,500	410,500	412,000	402,500	44,693
July 17, 2025	416,000	410,500	410,500	416,000	406,500	22,300
July 16, 2025	416,000	412,000	412,000	424,000	411,500	32,866
July 15, 2025	425,000	417,500	417,500	428,500	414,500	40,385
July 14, 2025	399,500	420,500	420,500	422,500	398,000	90,072
July 11, 2025	400,000	400,500	400,500	403,000	397,500	16,285
July 10, 2025	396,500	399,500	399,500	400,000	394,000	30,159
July 09, 2025	396,000	395,500	395,500	397,500	394,000	24,630
July 08, 2025	403,500	394,500	394,500	403,500	393,500	57,409
July 07, 2025	400,000	405,000	405,000	407,000	397,000	40,644
July 04, 2025	405,000	395,500	395,500	405,000	395,500	23,193
July 03, 2025	406,000	404,500	404,500	406,000	400,500	25,113
July 02, 2025	399,000	404,500	404,500	406,500	397,000	48,670
July 01, 2025	394,000	398,000	398,000	401,500	393,500	38,364
June 30, 2025	393,000	393,000	393,000	394,500	391,000	22,609
June 27, 2025	393,500	392,500	392,500	394,000	390,000	16,334
June 26, 2025	397,000	392,500	392,500	397,000	390,000	22,549
June 25, 2025	399,000	396,000	396,000	403,000	395,500	28,946
June 24, 2025	399,500	399,000	399,000	403,000	396,500	35,947
June 23, 2025	393,000	397,000	397,000	399,000	390,500	40,596
June 20, 2025	390,500	394,500	394,500	396,000	390,500	23,272

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