Norooholdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 12,950.00 | 12,950.00 | 12,720.00 | 12,760.00 | 11,890.95 | 45,031 |
| 2024-07-24 | 12,900.00 | 13,100.00 | 12,840.00 | 12,980.00 | 12,095.97 | 16,347 |
| 2024-07-23 | 12,970.00 | 13,150.00 | 12,900.00 | 12,900.00 | 12,021.41 | 10,157 |
| 2024-07-22 | 13,040.00 | 13,040.00 | 12,780.00 | 12,970.00 | 12,086.65 | 36,300 |
| 2024-07-19 | 13,000.00 | 13,070.00 | 12,800.00 | 12,990.00 | 12,105.28 | 58,612 |
| 2024-07-18 | 12,980.00 | 13,190.00 | 12,800.00 | 13,000.00 | 12,114.60 | 28,296 |
| 2024-07-17 | 13,050.00 | 13,190.00 | 12,950.00 | 13,100.00 | 12,207.79 | 16,310 |
| 2024-07-16 | 13,070.00 | 13,100.00 | 12,860.00 | 13,030.00 | 12,142.56 | 24,956 |
| 2024-07-15 | 12,990.00 | 13,100.00 | 12,860.00 | 13,050.00 | 12,161.20 | 36,973 |
| 2024-07-12 | 12,920.00 | 13,180.00 | 12,830.00 | 12,960.00 | 12,077.33 | 29,032 |
| 2024-07-11 | 13,000.00 | 13,100.00 | 12,930.00 | 13,040.00 | 12,151.88 | 9,373 |
| 2024-07-10 | 13,020.00 | 13,070.00 | 12,770.00 | 13,000.00 | 12,114.60 | 27,277 |
| 2024-07-09 | 13,080.00 | 13,080.00 | 12,810.00 | 13,020.00 | 12,133.24 | 21,587 |
| 2024-07-08 | 12,900.00 | 13,100.00 | 12,810.00 | 13,010.00 | 12,123.92 | 25,444 |
| 2024-07-05 | 12,940.00 | 13,160.00 | 12,810.00 | 12,900.00 | 12,021.41 | 41,922 |
| 2024-07-04 | 12,740.00 | 12,950.00 | 12,740.00 | 12,880.00 | 12,002.78 | 24,159 |
| 2024-07-03 | 12,860.00 | 12,930.00 | 12,660.00 | 12,840.00 | 11,965.50 | 44,128 |
| 2024-07-02 | 12,900.00 | 12,930.00 | 12,610.00 | 12,860.00 | 11,984.14 | 35,582 |
| 2024-07-01 | 12,850.00 | 12,980.00 | 12,630.00 | 12,890.00 | 12,012.10 | 35,301 |
| 2024-06-28 | 12,700.00 | 12,900.00 | 12,620.00 | 12,780.00 | 11,909.59 | 327,505 |
| 2024-06-27 | 12,700.00 | 12,820.00 | 12,600.00 | 12,700.00 | 11,835.04 | 20,772 |
| 2024-06-26 | 12,550.00 | 12,700.00 | 12,430.00 | 12,690.00 | 11,825.72 | 23,369 |
| 2024-06-25 | 12,490.00 | 12,500.00 | 12,320.00 | 12,490.00 | 11,639.34 | 6,392 |
| 2024-06-24 | 12,540.00 | 12,550.00 | 12,420.00 | 12,500.00 | 11,648.66 | 14,896 |
| 2024-06-21 | 12,370.00 | 12,550.00 | 12,280.00 | 12,490.00 | 11,639.34 | 6,984 |
| 2024-06-20 | 12,250.00 | 12,470.00 | 12,180.00 | 12,450.00 | 11,602.06 | 20,101 |
| 2024-06-19 | 12,500.00 | 12,500.00 | 12,180.00 | 12,300.00 | 11,462.28 | 15,769 |
| 2024-06-18 | 12,220.00 | 12,500.00 | 12,200.00 | 12,500.00 | 11,648.66 | 14,967 |
| 2024-06-17 | 12,160.00 | 12,290.00 | 12,120.00 | 12,270.00 | 11,434.32 | 12,158 |
| 2024-06-14 | 12,470.00 | 12,470.00 | 11,990.00 | 12,200.00 | 11,369.09 | 76,700 |
| 2024-06-13 | 12,490.00 | 12,520.00 | 12,340.00 | 12,470.00 | 11,620.70 | 25,675 |
| 2024-06-12 | 12,450.00 | 12,540.00 | 12,370.00 | 12,450.00 | 11,602.06 | 24,131 |
| 2024-06-11 | 12,550.00 | 12,720.00 | 12,420.00 | 12,510.00 | 11,657.98 | 26,609 |
| 2024-06-10 | 12,430.00 | 12,550.00 | 12,360.00 | 12,500.00 | 11,648.66 | 19,720 |
| 2024-06-07 | 12,340.00 | 12,500.00 | 12,240.00 | 12,430.00 | 11,583.42 | 23,118 |
| 2024-06-05 | 12,160.00 | 12,400.00 | 12,080.00 | 12,250.00 | 11,415.68 | 23,302 |
| 2024-06-04 | 12,450.00 | 12,450.00 | 12,150.00 | 12,150.00 | 11,322.49 | 12,531 |
| 2024-06-03 | 12,510.00 | 12,520.00 | 12,350.00 | 12,390.00 | 11,546.15 | 14,348 |
| 2024-05-31 | 12,440.00 | 12,530.00 | 12,340.00 | 12,510.00 | 11,657.98 | 8,879 |
| 2024-05-30 | 12,620.00 | 12,660.00 | 12,330.00 | 12,440.00 | 11,592.74 | 14,393 |
| 2024-05-29 | 12,860.00 | 12,870.00 | 12,550.00 | 12,720.00 | 11,853.67 | 21,765 |
| 2024-05-28 | 12,680.00 | 12,790.00 | 12,550.00 | 12,790.00 | 11,918.91 | 19,945 |
| 2024-05-27 | 12,580.00 | 12,690.00 | 12,460.00 | 12,590.00 | 11,732.53 | 11,064 |
| 2024-05-24 | 12,620.00 | 12,780.00 | 12,360.00 | 12,580.00 | 11,723.21 | 25,386 |
| 2024-05-23 | 12,670.00 | 12,670.00 | 12,410.00 | 12,580.00 | 11,723.21 | 21,035 |
| 2024-05-22 | 12,710.00 | 12,900.00 | 12,580.00 | 12,670.00 | 11,807.08 | 71,815 |
| 2024-05-21 | 12,650.00 | 12,750.00 | 12,330.00 | 12,590.00 | 11,732.53 | 30,896 |
| 2024-05-20 | 12,750.00 | 12,980.00 | 12,450.00 | 12,650.00 | 11,788.44 | 89,084 |
| 2024-05-17 | 12,890.00 | 13,350.00 | 12,710.00 | 12,830.00 | 11,956.18 | 173,582 |
| 2024-05-16 | 12,770.00 | 12,870.00 | 12,700.00 | 12,810.00 | 11,937.54 | 12,666 |
| 2024-05-14 | 12,700.00 | 12,790.00 | 12,580.00 | 12,770.00 | 11,900.27 | 12,673 |
| 2024-05-13 | 12,580.00 | 12,790.00 | 12,580.00 | 12,690.00 | 11,825.72 | 19,243 |
| 2024-05-10 | 12,650.00 | 12,720.00 | 12,450.00 | 12,600.00 | 11,741.85 | 16,366 |
| 2024-05-09 | 12,900.00 | 12,930.00 | 12,400.00 | 12,650.00 | 11,788.44 | 51,744 |
| 2024-05-08 | 12,690.00 | 12,870.00 | 12,600.00 | 12,870.00 | 11,993.46 | 47,492 |
| 2024-05-07 | 12,390.00 | 12,830.00 | 12,320.00 | 12,690.00 | 11,825.72 | 103,674 |
| 2024-05-03 | 12,250.00 | 12,440.00 | 12,190.00 | 12,370.00 | 11,527.51 | 37,038 |
| 2024-05-02 | 12,000.00 | 12,400.00 | 11,940.00 | 12,250.00 | 11,415.68 | 55,337 |
| 2024-04-30 | 11,880.00 | 12,030.00 | 11,820.00 | 12,000.00 | 11,182.71 | 31,634 |
| 2024-04-29 | 11,820.00 | 11,880.00 | 11,600.00 | 11,880.00 | 11,070.88 | 26,869 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 600.0000 KRW |
| 2024-12-27 | 550.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 450.0000 KRW |
| 2020-12-29 | 450.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.