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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	440,500	438,500	438,500	444,000	433,000	36,414
September 26, 2025	444,000	437,000	437,000	446,500	436,000	41,163
September 25, 2025	452,500	444,000	444,000	452,500	442,500	38,377
September 24, 2025	460,000	451,000	451,000	464,000	450,500	47,489
September 23, 2025	462,000	455,500	455,500	462,500	454,000	39,241
September 22, 2025	477,000	462,000	462,000	479,500	458,500	80,219
September 19, 2025	478,000	477,000	477,000	481,500	473,500	48,463
September 18, 2025	474,500	481,500	481,500	484,500	472,000	67,577
September 17, 2025	501,000	473,500	473,500	506,000	467,500	147,056
September 16, 2025	504,000	490,000	490,000	508,000	486,500	141,536
September 15, 2025	515,000	511,000	511,000	525,000	500,000	169,120
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

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