Singapore markets closed

Nongshim Co., Ltd. (004370.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
372,000.00-500.00 (-0.13%)
As of 09:43AM KST. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 2024374,500.00374,500.00371,000.00372,000.00372,000.002,148
28 Mar 2024371,500.00375,500.00368,500.00372,500.00372,500.0023,589
27 Mar 2024367,000.00373,500.00366,500.00372,000.00372,000.0021,195
26 Mar 2024371,000.00371,500.00367,000.00367,500.00367,500.0016,228
25 Mar 2024366,500.00376,500.00359,500.00369,500.00369,500.0046,814
22 Mar 2024360,000.00366,500.00359,000.00363,000.00363,000.0021,947
21 Mar 2024362,000.00363,000.00357,000.00360,000.00360,000.0020,217
20 Mar 2024363,000.00363,500.00355,500.00360,500.00360,500.0019,531
19 Mar 2024362,500.00368,000.00359,000.00359,500.00359,500.0018,276
18 Mar 2024365,000.00365,000.00360,000.00363,500.00363,500.0012,879
15 Mar 2024362,500.00366,000.00360,000.00362,500.00362,500.0027,973
14 Mar 2024359,500.00360,500.00355,500.00357,000.00357,000.0031,171
13 Mar 2024358,500.00362,000.00357,500.00359,500.00359,500.0014,304
12 Mar 2024366,500.00366,500.00359,000.00361,000.00361,000.0016,054
11 Mar 2024366,000.00368,000.00363,000.00364,000.00364,000.0011,496
08 Mar 2024357,500.00366,500.00357,500.00365,500.00365,500.0019,392
07 Mar 2024363,000.00364,500.00355,000.00355,500.00355,500.0013,975
06 Mar 2024359,000.00366,500.00357,500.00362,500.00362,500.0017,091
05 Mar 2024356,000.00362,000.00352,000.00359,500.00359,500.0019,036
04 Mar 2024352,000.00366,500.00352,000.00359,500.00359,500.0038,684
29 Feb 2024352,000.00355,500.00347,500.00348,000.00348,000.0026,260
28 Feb 2024355,500.00356,500.00352,000.00354,000.00354,000.0017,948
27 Feb 2024363,500.00364,000.00355,000.00355,500.00355,500.0024,969
26 Feb 2024368,500.00368,500.00364,000.00364,000.00364,000.0016,100
23 Feb 2024364,500.00368,000.00363,500.00367,000.00367,000.0016,514
22 Feb 2024367,500.00367,500.00364,500.00365,000.00365,000.0018,944
21 Feb 2024367,000.00367,000.00364,500.00366,500.00366,500.0014,694
20 Feb 2024365,000.00368,500.00364,500.00365,000.00365,000.0023,347
19 Feb 2024365,000.00370,000.00363,500.00366,000.00366,000.0026,260
16 Feb 2024366,000.00366,500.00362,500.00365,000.00365,000.0031,224
15 Feb 2024369,500.00369,500.00362,000.00362,500.00362,500.0035,392
14 Feb 2024372,500.00374,000.00366,500.00367,500.00367,500.0030,189
13 Feb 2024382,500.00382,500.00373,000.00374,000.00374,000.0028,970
08 Feb 2024385,000.00389,000.00379,000.00380,500.00380,500.0052,986
07 Feb 2024386,000.00391,000.00385,000.00389,500.00389,500.0021,177
06 Feb 2024383,000.00386,000.00380,000.00384,000.00384,000.0014,583
05 Feb 2024387,000.00387,500.00379,000.00383,000.00383,000.0015,189
02 Feb 2024375,500.00388,500.00375,000.00387,000.00387,000.0029,028
01 Feb 2024375,500.00378,000.00373,500.00375,000.00375,000.0022,257
31 Jan 2024373,500.00377,500.00372,000.00377,500.00377,500.0014,780
30 Jan 2024373,000.00378,500.00372,000.00373,500.00373,500.0013,404
29 Jan 2024374,000.00376,000.00369,500.00371,000.00371,000.0013,827
26 Jan 2024375,000.00377,500.00371,500.00374,000.00374,000.0010,199
25 Jan 2024368,500.00376,500.00367,500.00374,500.00374,500.0021,539
24 Jan 2024368,500.00371,500.00366,000.00367,000.00367,000.0014,433
23 Jan 2024376,500.00377,000.00366,500.00368,500.00368,500.0020,826
22 Jan 2024375,000.00377,500.00372,500.00375,500.00375,500.0015,579
19 Jan 2024379,000.00379,000.00370,000.00374,000.00374,000.0025,228
18 Jan 2024377,000.00384,000.00375,500.00379,000.00379,000.0015,008
17 Jan 2024386,000.00387,500.00377,000.00378,000.00378,000.0019,205
16 Jan 2024387,000.00388,500.00383,000.00384,000.00384,000.0016,038
15 Jan 2024383,500.00389,000.00382,000.00390,500.00390,500.003,683
12 Jan 2024394,500.00394,500.00382,500.00384,000.00384,000.0031,701
11 Jan 2024403,500.00404,000.00393,000.00393,500.00393,500.0038,811
10 Jan 2024403,500.00405,000.00402,000.00402,500.00402,500.009,232
09 Jan 2024413,500.00413,500.00402,000.00402,500.00402,500.0029,194
08 Jan 2024406,000.00416,500.00403,500.00411,000.00411,000.0033,817
05 Jan 2024408,500.00408,500.00400,500.00402,000.00402,000.0017,083
04 Jan 2024411,000.00412,500.00406,000.00408,000.00408,000.0014,016
03 Jan 2024411,000.00413,500.00409,000.00410,500.00410,500.0013,895
02 Jan 2024407,000.00418,500.00405,500.00412,500.00412,500.0028,773
28 Dec 2023408,500.00409,500.00406,000.00407,000.00407,000.009,643
27 Dec 2023408,500.00408,500.00403,000.00407,000.00407,000.0013,302
27 Dec 20235000 Dividend
26 Dec 2023409,000.00409,500.00404,000.00409,500.00404,500.0022,187
22 Dec 2023408,500.00409,000.00405,500.00406,500.00401,536.637,735
21 Dec 2023410,000.00410,000.00406,500.00409,000.00404,006.099,498
20 Dec 2023412,500.00412,500.00407,000.00409,500.00404,500.0017,153
19 Dec 2023403,000.00410,500.00402,000.00410,500.00405,487.7819,792
18 Dec 2023401,000.00404,000.00400,500.00404,000.00399,067.1610,880
15 Dec 2023403,000.00405,500.00400,000.00401,000.00396,103.7825,176
14 Dec 2023412,000.00412,000.00402,500.00406,000.00401,042.7536,822
13 Dec 2023405,500.00412,000.00404,500.00408,500.00403,512.2221,093
12 Dec 2023408,000.00411,500.00405,000.00406,000.00401,042.7527,377
11 Dec 2023400,000.00410,000.00399,500.00409,500.00404,500.0024,965
08 Dec 2023404,000.00404,500.00398,500.00400,000.00395,116.0022,937
07 Dec 2023408,500.00410,000.00402,500.00403,000.00398,079.3815,116
06 Dec 2023408,500.00414,000.00407,500.00410,000.00404,993.9123,178
05 Dec 2023405,500.00409,000.00403,500.00406,000.00401,042.7519,343
04 Dec 2023412,000.00412,000.00403,000.00406,500.00401,536.6327,598
01 Dec 2023400,500.00415,500.00400,500.00409,500.00404,500.0037,247
30 Nov 2023410,500.00411,000.00404,000.00405,500.00400,548.8443,988
29 Nov 2023419,000.00420,000.00406,500.00410,500.00405,487.7842,617
28 Nov 2023425,000.00425,500.00418,500.00418,500.00413,390.1325,979
27 Nov 2023426,000.00428,500.00422,000.00424,500.00419,316.8419,392
24 Nov 2023427,000.00429,000.00422,500.00424,500.00419,316.8413,821
23 Nov 2023420,000.00426,000.00419,000.00426,000.00420,798.5337,234
22 Nov 2023418,000.00422,000.00418,000.00418,000.00412,896.2225,748
21 Nov 2023424,500.00424,500.00413,000.00418,000.00412,896.2253,569
20 Nov 2023423,500.00425,000.00421,000.00422,500.00417,341.2827,821
17 Nov 2023431,000.00433,500.00421,000.00423,500.00418,329.0646,593
16 Nov 2023443,500.00444,500.00428,500.00429,000.00423,761.9178,537
15 Nov 2023484,500.00485,500.00440,500.00442,500.00437,097.06144,762
14 Nov 2023492,500.00493,000.00481,000.00485,000.00479,078.1616,546
13 Nov 2023485,500.00490,000.00478,000.00488,000.00482,041.5012,334
10 Nov 2023481,500.00486,000.00477,000.00480,500.00474,633.099,679
09 Nov 2023471,500.00489,000.00470,500.00480,000.00474,139.1916,745
08 Nov 2023479,000.00483,500.00467,000.00471,500.00465,742.9714,075
07 Nov 2023466,000.00484,000.00464,000.00470,000.00464,261.2815,695
06 Nov 2023456,500.00469,000.00452,000.00469,000.00463,273.5016,068
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...