KRX · 004370 · stock

Nongshim Co., Ltd. (004370) stock price history

Every KRX trading session of Nongshim Co., Ltd. from Jan 4, 2000 to Nov 13, 2026: 6,685 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 004370 data, free keyYear by year table

004370 adjusted close, 2000 to 2026

004370Nongshim Co., Ltd.
₩366,500-14.2% over one year
20052010201520202025
₩558,367
All time high, 2024
₩472,822
52 week high, ₩319,000 low
6,685
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

004370 key facts

  • Nongshim Co., Ltd. (004370) closed at ₩366,500 on Nov 13, 2026 on KRX.
  • 004370's all time high close is ₩558,367, set on Jun 17, 2024; its all time low close is ₩19,453 on May 31, 2000.
  • 004370's 52 week range is ₩319,000 to ₩472,822.
  • 004370 returned -14.2% over the year to Nov 13, 2026 and +39.9% over five years.
  • Over ten years 004370 returned +40%, +3.4% a year compounded.
  • 004370's deepest drawdown was -59.0% from Jan 21, 2016 to Oct 29, 2018.
  • DataCedar holds 6,685 daily sessions of 004370 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

004370 price chart, 2000 to 2026

004370 adjusted close, Jan 4, 2000 to Nov 13, 2026₩21,555₩59,970₩166,842₩464,173200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

004370 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-8.6%
3 months-5.9%
6 months+0.8%
Year to date-13.9%
1 year-14.2%
3 years-21.7%
5 years+39.9%
10 years+39.8%
Since Jan 4, 2000+1,250%
Compound annual growth, 26.9 years+10.2%

004370 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩558,367 on Jun 17, 2024
All time low close
₩19,453 on May 31, 2000
52 week high
₩472,822 on Nov 19, 2025
52 week low
₩319,000 on Jun 26, 2026
Deepest drawdown
-59.0% from Jan 21, 2016 to Oct 29, 2018, recovered Oct 6, 2023
Best single session
+26.1% on Jul 18, 2003
Worst single session
-11.0% on May 31, 2000
Volatility, 1 year annualised
34.2%
Sessions closing higher, 1 year
41%
Growth of 1 since 2000
13.5×
Best calendar year
2003, +236%
Worst calendar year
2007, -30%

004370 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩425,097₩460,000₩319,000₩366,500-13.9%5.8M209
2025₩374,420₩569,748₩325,711₩425,589+15.6%9.3M241
2024₩395,227₩581,673₩307,830₩368,024-6.9%6.7M243
2023₩342,440₩479,608₩310,786₩395,227+15.4%5.3M245
2022₩296,958₩349,155₩248,253₩342,440+13.7%5.3M243
2021₩280,638₩321,730₩252,621₩301,214+7.5%8.4M248
2020₩221,619₩369,980₩205,032₩280,171+26.4%9.6M248
2019₩229,203₩289,448₩196,589₩221,619-3.9%3.5M246
2018₩314,721₩320,516₩188,565₩230,562-26.9%5.3M244
2017₩294,848₩334,954₩255,182₩315,613+7.7%4.9M241
2016₩384,454₩470,227₩245,563₩293,085-23.4%7M246
2015₩215,709₩394,468₩195,864₩382,712+75.7%6.5M249
2014₩211,430₩270,018₩207,184₩217,866+2.2%4.6M245
2013₩227,606₩302,361₩191,690₩213,128-6.0%4.8M247
2012₩195,400₩243,531₩167,016₩226,771+18.6%5.3M248
2011₩165,012₩224,465₩161,372₩191,287+16.2%3.8M247
2010₩199,455₩209,764₩154,647₩164,607-16.6%2.9M251
2009₩190,879₩206,103₩152,625₩197,472+3.5%6.5M253
2008₩153,152₩194,607₩119,758₩190,879+27.8%5.1M257
2007₩211,091₩213,725₩130,944₩149,314-30.4%6.3M246
2006₩207,694₩241,445₩160,221₩214,478+3.3%4.7M240
2005₩180,964₩240,920₩168,900₩207,694+13.9%5.9M257
2004₩171,837₩188,733₩136,247₩182,427+6.2%5.3M262
2003₩51,083₩175,791₩47,535₩171,837+236.4%8.6M259
2002₩50,100₩73,655₩41,692₩51,083+2.0%8.5M253
2001₩30,206₩53,418₩26,179₩50,100+65.9%13.7M258
2000₩26,346₩33,160₩19,453₩30,206n/a9.4M259

004370 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩366,500-7.8%
October 2026₩397,500-1.5%
September 2026₩403,500-9.0%
August 2026₩443,500+15.8%
July 2026₩383,000+14.2%
June 2026₩335,500-12.9%
May 2026₩385,000+2.0%
April 2026₩377,500+2.9%
March 2026₩367,000-13.3%
February 2026₩423,129+5.5%
January 2026₩400,989-5.8%
December 2025₩425,589-3.2%

About the 004370 data

Daily bars. 6,685 sessions from Jan 4, 2000 to Nov 13, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/krx%3A004370/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

004370 share price history

Start with any symbol.

Start free