Norooholdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	10,220.00	10,300.00	10,160.00	10,260.00	9,158.81	14,548
2023-05-04	10,250.00	10,250.00	10,040.00	10,120.00	9,033.84	17,022
2023-05-03	9,970.00	11,170.00	9,840.00	10,180.00	9,087.40	205,618
2023-05-02	9,850.00	9,980.00	9,750.00	9,970.00	8,899.94	7,098
2023-04-28	9,900.00	9,900.00	9,770.00	9,820.00	8,766.03	6,805
2023-04-27	9,790.00	9,830.00	9,680.00	9,830.00	8,774.96	7,882
2023-04-26	9,880.00	9,880.00	9,660.00	9,820.00	8,766.03	12,706
2023-04-25	10,030.00	10,030.00	9,870.00	9,880.00	8,819.59	7,867
2023-04-24	10,040.00	10,140.00	9,950.00	10,030.00	8,953.50	14,717
2023-04-21	10,180.00	10,300.00	10,000.00	10,130.00	9,042.76	8,211
2023-04-20	10,400.00	10,410.00	10,160.00	10,180.00	9,087.40	13,728
2023-04-19	10,110.00	10,410.00	10,060.00	10,340.00	9,230.22	22,752
2023-04-18	10,200.00	10,220.00	10,070.00	10,120.00	9,033.84	7,388
2023-04-17	10,140.00	10,300.00	10,010.00	10,220.00	9,123.10	7,713
2023-04-14	10,100.00	10,300.00	10,090.00	10,150.00	9,060.62	22,181
2023-04-13	9,990.00	10,100.00	9,900.00	10,100.00	9,015.98	12,214
2023-04-12	9,930.00	10,050.00	9,850.00	10,000.00	8,926.72	8,133
2023-04-11	9,950.00	10,040.00	9,800.00	9,970.00	8,899.94	16,613
2023-04-10	9,800.00	10,090.00	9,650.00	9,960.00	8,891.01	35,609
2023-04-07	9,750.00	9,800.00	9,660.00	9,800.00	8,748.18	19,294
2023-04-06	9,810.00	9,810.00	9,680.00	9,750.00	8,703.55	8,454
2023-04-05	9,780.00	9,830.00	9,650.00	9,810.00	8,757.11	12,895
2023-04-04	9,740.00	9,780.00	9,680.00	9,780.00	8,730.33	7,763
2023-04-03	9,740.00	9,830.00	9,620.00	9,780.00	8,730.33	22,758
2023-03-31	9,720.00	9,750.00	9,670.00	9,720.00	8,676.77	6,872
2023-03-30	9,750.00	9,750.00	9,600.00	9,730.00	8,685.69	10,806
2023-03-29	9,620.00	9,720.00	9,540.00	9,700.00	8,658.91	4,971
2023-03-28	9,630.00	9,690.00	9,520.00	9,610.00	8,578.57	5,232
2023-03-27	9,700.00	9,700.00	9,440.00	9,590.00	8,560.72	11,528
2023-03-24	9,630.00	9,690.00	9,480.00	9,620.00	8,587.50	13,529
2023-03-23	9,670.00	9,690.00	9,540.00	9,630.00	8,596.43	12,631
2023-03-22	9,640.00	9,760.00	9,590.00	9,720.00	8,676.77	9,488
2023-03-21	9,720.00	9,810.00	9,640.00	9,640.00	8,605.35	9,263
2023-03-20	9,630.00	9,810.00	9,630.00	9,780.00	8,730.33	3,191
2023-03-17	9,710.00	9,810.00	9,600.00	9,720.00	8,676.77	9,704
2023-03-16	9,660.00	9,710.00	9,520.00	9,700.00	8,658.91	8,174
2023-03-15	9,550.00	9,810.00	9,550.00	9,640.00	8,605.35	4,579
2023-03-14	9,810.00	9,830.00	9,530.00	9,530.00	8,507.16	25,529
2023-03-13	9,810.00	9,900.00	9,760.00	9,840.00	8,783.89	16,430
2023-03-10	10,000.00	10,010.00	9,870.00	10,000.00	8,926.72	10,142
2023-03-09	10,070.00	10,070.00	9,900.00	10,020.00	8,944.57	14,107
2023-03-08	10,170.00	10,170.00	10,000.00	10,010.00	8,935.64	13,309
2023-03-07	10,140.00	10,190.00	10,080.00	10,150.00	9,060.62	11,711
2023-03-06	10,200.00	10,200.00	10,100.00	10,140.00	9,051.69	7,867
2023-03-03	10,130.00	10,240.00	10,070.00	10,200.00	9,105.25	10,376
2023-03-02	10,140.00	10,150.00	10,080.00	10,130.00	9,042.76	9,135
2023-02-28	10,140.00	10,180.00	10,080.00	10,150.00	9,060.62	13,320
2023-02-27	10,200.00	10,200.00	10,030.00	10,150.00	9,060.62	6,129
2023-02-24	10,200.00	10,200.00	10,110.00	10,170.00	9,078.47	11,003
2023-02-23	10,170.00	10,200.00	10,110.00	10,200.00	9,105.25	6,995
2023-02-22	10,230.00	10,230.00	10,090.00	10,180.00	9,087.40	7,830
2023-02-21	10,230.00	10,270.00	10,160.00	10,230.00	9,132.03	7,954
2023-02-20	10,180.00	10,210.00	10,050.00	10,190.00	9,096.32	16,282
2023-02-17	10,240.00	10,240.00	10,160.00	10,210.00	9,114.18	5,212
2023-02-16	10,190.00	10,280.00	10,150.00	10,230.00	9,132.03	7,410
2023-02-15	10,300.00	10,300.00	10,130.00	10,190.00	9,096.32	10,653
2023-02-14	10,150.00	10,300.00	10,150.00	10,210.00	9,114.18	7,987
2023-02-13	10,270.00	10,410.00	10,160.00	10,170.00	9,078.47	10,335
2023-02-10	10,440.00	10,440.00	10,200.00	10,270.00	9,167.74	20,759
2023-02-09	10,240.00	10,490.00	10,220.00	10,490.00	9,364.12	12,265

← NewerPage 15 of 21 · 1,223 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.