Norooholdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	11,110.00	11,230.00	10,550.00	10,670.00	9,524.81	90,689
2023-08-02	11,150.00	11,400.00	11,000.00	11,270.00	10,060.41	23,043
2023-08-01	11,360.00	11,430.00	11,140.00	11,240.00	10,033.63	14,361
2023-07-31	10,950.00	11,400.00	10,900.00	11,360.00	10,140.75	30,443
2023-07-28	10,690.00	10,960.00	10,680.00	10,880.00	9,712.27	16,555
2023-07-27	10,420.00	10,950.00	10,420.00	10,820.00	9,658.71	20,944
2023-07-26	10,750.00	10,780.00	10,280.00	10,420.00	9,301.64	31,456
2023-07-25	10,800.00	11,000.00	10,710.00	10,750.00	9,596.22	22,829
2023-07-24	11,060.00	11,140.00	10,700.00	10,800.00	9,640.85	36,775
2023-07-21	11,400.00	11,630.00	11,170.00	11,200.00	9,997.92	24,675
2023-07-20	11,700.00	11,720.00	11,410.00	11,410.00	10,185.38	27,683
2023-07-19	12,230.00	12,330.00	11,650.00	11,750.00	10,488.89	61,927
2023-07-18	11,650.00	12,400.00	11,470.00	12,220.00	10,908.45	152,374
2023-07-17	11,190.00	11,600.00	11,100.00	11,560.00	10,319.28	73,045
2023-07-14	10,920.00	11,160.00	10,810.00	11,150.00	9,953.29	38,470
2023-07-13	10,420.00	10,920.00	10,400.00	10,920.00	9,747.97	70,568
2023-07-12	10,490.00	10,580.00	10,340.00	10,400.00	9,283.78	9,167
2023-07-11	10,330.00	10,490.00	10,300.00	10,320.00	9,212.37	6,710
2023-07-10	10,150.00	10,340.00	10,120.00	10,300.00	9,194.52	10,051
2023-07-07	10,440.00	10,440.00	10,250.00	10,250.00	9,149.88	11,270
2023-07-06	10,430.00	10,570.00	10,360.00	10,380.00	9,265.93	16,381
2023-07-05	10,590.00	10,600.00	10,420.00	10,430.00	9,310.56	19,984
2023-07-04	10,560.00	10,640.00	10,500.00	10,510.00	9,381.98	16,757
2023-07-03	10,450.00	10,600.00	10,420.00	10,540.00	9,408.76	10,331
2023-06-30	10,480.00	10,490.00	10,360.00	10,450.00	9,328.42	13,037
2023-06-29	10,600.00	10,600.00	10,450.00	10,480.00	9,355.20	21,653
2023-06-28	10,530.00	10,650.00	10,460.00	10,500.00	9,373.05	20,380
2023-06-27	10,670.00	10,670.00	10,450.00	10,520.00	9,390.90	42,001
2023-06-26	10,430.00	10,580.00	10,290.00	10,380.00	9,265.93	12,421
2023-06-23	10,690.00	10,690.00	10,400.00	10,400.00	9,283.78	19,757
2023-06-22	10,500.00	10,650.00	10,420.00	10,600.00	9,462.32	33,720
2023-06-21	10,600.00	10,600.00	10,420.00	10,500.00	9,373.05	37,808
2023-06-20	10,320.00	10,520.00	10,260.00	10,490.00	9,364.12	46,262
2023-06-19	10,150.00	10,350.00	10,150.00	10,220.00	9,123.10	25,084
2023-06-16	10,100.00	10,220.00	10,060.00	10,180.00	9,087.40	11,023
2023-06-15	10,110.00	10,180.00	10,100.00	10,120.00	9,033.84	4,730
2023-06-14	10,200.00	10,200.00	10,100.00	10,110.00	9,024.91	6,250
2023-06-13	10,160.00	10,280.00	10,120.00	10,150.00	9,060.62	7,727
2023-06-12	10,300.00	10,320.00	10,180.00	10,190.00	9,096.32	9,171
2023-06-09	10,390.00	10,410.00	10,230.00	10,300.00	9,194.52	8,570
2023-06-08	10,350.00	10,440.00	10,270.00	10,310.00	9,203.44	9,893
2023-06-07	10,370.00	10,520.00	10,370.00	10,390.00	9,274.86	10,682
2023-06-05	10,300.00	10,470.00	10,300.00	10,420.00	9,301.64	11,357
2023-06-02	10,240.00	10,350.00	10,240.00	10,300.00	9,194.52	15,265
2023-06-01	10,210.00	10,250.00	10,120.00	10,230.00	9,132.03	11,234
2023-05-31	10,200.00	10,240.00	10,090.00	10,200.00	9,105.25	6,269
2023-05-30	10,160.00	10,260.00	10,140.00	10,200.00	9,105.25	9,968
2023-05-26	10,310.00	10,310.00	10,140.00	10,160.00	9,069.54	6,540
2023-05-25	10,350.00	10,350.00	10,150.00	10,250.00	9,149.88	7,450
2023-05-24	10,360.00	10,380.00	10,230.00	10,310.00	9,203.44	10,405
2023-05-23	10,290.00	10,380.00	10,250.00	10,360.00	9,248.08	14,006
2023-05-22	10,180.00	10,310.00	10,170.00	10,270.00	9,167.74	8,927
2023-05-19	10,190.00	10,290.00	10,130.00	10,130.00	9,042.76	6,234
2023-05-18	10,150.00	10,190.00	10,070.00	10,180.00	9,087.40	14,788
2023-05-17	10,170.00	10,280.00	10,000.00	10,050.00	8,971.35	12,694
2023-05-16	10,210.00	10,260.00	10,100.00	10,130.00	9,042.76	7,941
2023-05-15	10,200.00	10,240.00	10,000.00	10,210.00	9,114.18	11,491
2023-05-12	10,280.00	10,300.00	10,090.00	10,130.00	9,042.76	11,904
2023-05-11	10,370.00	10,480.00	10,280.00	10,280.00	9,176.66	15,485
2023-05-10	10,310.00	10,410.00	10,150.00	10,330.00	9,221.30	11,284

← NewerPage 14 of 21 · 1,229 trading daysOlder →

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.