Nongshim Holdings Co.,Ltd. - 072710.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	97,600	100,000	100,000	101,000	97,350	23,454
February 19, 2026	97,000	97,700	97,700	97,900	95,400	14,069
February 13, 2026	97,400	97,000	97,000	98,000	96,000	19,225
February 12, 2026	95,400	97,300	97,300	97,400	94,900	22,138
February 11, 2026	94,500	94,900	94,900	95,500	93,400	16,562
February 10, 2026	92,300	93,500	93,500	94,200	91,400	19,857
February 09, 2026	92,000	91,900	91,900	93,500	91,700	11,038
February 06, 2026	90,300	90,600	90,600	91,000	87,100	13,669
February 05, 2026	91,000	90,800	90,800	92,000	90,100	12,167
February 04, 2026	88,600	90,800	90,800	91,200	88,300	13,034
February 03, 2026	86,600	89,200	89,200	89,700	86,600	11,570
February 02, 2026	87,500	86,300	86,300	88,900	86,100	12,562
January 30, 2026	88,500	88,500	88,500	89,600	87,500	11,827
January 29, 2026	88,400	88,500	88,500	88,600	86,300	23,131
January 28, 2026	88,600	88,000	88,000	88,700	87,400	20,410
January 27, 2026	89,500	88,200	88,200	89,500	87,600	17,109
January 26, 2026	88,800	88,600	88,600	89,700	88,300	6,479
January 23, 2026	87,300	87,900	87,900	89,400	87,300	20,281
January 22, 2026	86,100	87,300	87,300	88,300	86,100	5,568
January 21, 2026	87,000	86,100	86,100	87,500	85,300	14,892
January 20, 2026	87,000	88,100	88,100	88,700	86,900	8,632
January 19, 2026	87,500	87,000	87,000	88,500	86,900	10,827
January 16, 2026	88,200	88,000	88,000	88,600	87,100	8,517
January 15, 2026	87,400	87,600	87,600	88,400	87,000	7,111
January 14, 2026	87,900	87,400	87,400	88,500	86,700	10,628
January 13, 2026	87,400	87,600	87,600	88,200	86,800	9,696
January 12, 2026	87,700	87,800	87,800	87,800	86,800	6,825
January 09, 2026	88,000	87,300	87,300	88,100	86,900	9,442
January 08, 2026	89,100	86,900	86,900	89,600	86,900	18,885
January 07, 2026	90,800	89,400	89,400	90,800	88,300	15,227
January 06, 2026	90,800	89,800	89,800	91,000	89,600	9,000
January 05, 2026	90,300	90,400	90,400	90,800	89,100	9,052
January 02, 2026	90,100	90,300	90,300	90,800	89,500	9,244
December 30, 2025	90,600	90,500	90,500	91,100	90,200	6,339
December 29, 2025	91,900	91,100	91,100	91,900	89,800	9,920
December 26, 2025	92,100	92,000	92,000	92,700	91,600	9,925
December 24, 2025	92,900	92,400	92,400	94,500	92,200	23,872
December 23, 2025	93,000	92,600	92,600	93,000	92,000	6,336
December 22, 2025	91,000	92,700	92,700	92,800	91,000	9,668
December 19, 2025	91,100	90,900	90,900	91,400	90,100	16,038
December 18, 2025	91,700	91,000	91,000	92,500	90,600	27,979
December 17, 2025	92,600	92,500	92,500	93,800	92,300	11,221
December 16, 2025	93,500	92,500	92,500	93,500	92,200	21,300
December 15, 2025	94,400	93,500	93,500	95,800	93,100	21,872
December 12, 2025	93,500	94,400	94,400	94,500	93,200	11,226
December 11, 2025	93,600	93,400	93,400	94,700	92,700	13,556
December 10, 2025	93,400	93,100	93,100	93,700	92,700	17,488
December 09, 2025	93,000	93,400	93,400	93,700	92,500	7,427
December 08, 2025	94,300	92,900	92,900	94,300	92,300	21,834
December 05, 2025	94,500	93,900	93,900	94,500	93,200	13,799
December 04, 2025	95,400	94,500	94,500	95,400	93,900	15,513
December 03, 2025	94,400	95,400	95,400	95,900	93,700	19,381
December 02, 2025	93,100	94,400	94,400	94,500	92,300	12,795
December 01, 2025	94,000	93,900	93,900	94,400	92,800	15,398
November 28, 2025	94,000	94,100	94,100	94,900	93,400	13,857
November 27, 2025	94,900	94,000	94,000	95,600	93,800	11,411
November 26, 2025	93,100	94,900	94,900	95,300	92,500	19,537
November 25, 2025	93,900	93,500	93,500	95,000	92,400	19,297
November 24, 2025	95,300	93,700	93,700	95,300	93,400	19,327
November 21, 2025	94,400	94,000	94,000	96,700	93,900	25,552

Nongshim Holdings Co.,Ltd. (072710.KS) KSC