Norooholdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	10,400.00	10,450.00	10,300.00	10,400.00	8,851.98	25,073
2022-11-10	10,250.00	10,400.00	10,150.00	10,150.00	8,639.19	17,616
2022-11-09	10,350.00	10,450.00	10,250.00	10,450.00	8,894.54	21,337
2022-11-08	10,300.00	10,350.00	10,200.00	10,250.00	8,724.31	16,657
2022-11-07	10,050.00	10,200.00	10,050.00	10,200.00	8,681.75	14,862
2022-11-04	10,100.00	10,100.00	9,900.00	10,000.00	8,511.52	16,671
2022-11-03	10,000.00	10,100.00	9,890.00	10,050.00	8,554.08	19,743
2022-11-02	10,300.00	10,300.00	10,050.00	10,150.00	8,639.19	20,736
2022-11-01	9,960.00	10,300.00	9,950.00	10,250.00	8,724.31	30,052
2022-10-31	9,870.00	10,050.00	9,860.00	9,950.00	8,468.96	26,794
2022-10-28	9,950.00	9,950.00	9,800.00	9,850.00	8,383.85	28,512
2022-10-27	9,990.00	10,050.00	9,840.00	9,900.00	8,426.40	46,915
2022-10-26	10,100.00	10,100.00	9,910.00	9,920.00	8,443.43	28,870
2022-10-25	9,970.00	10,100.00	9,930.00	10,050.00	8,554.08	47,658
2022-10-24	10,100.00	10,300.00	9,880.00	9,890.00	8,417.89	114,860
2022-10-21	10,250.00	10,400.00	9,950.00	9,950.00	8,468.96	73,068
2022-10-20	10,450.00	10,550.00	10,250.00	10,450.00	8,894.54	39,969
2022-10-19	10,600.00	10,700.00	10,500.00	10,500.00	8,937.10	32,462
2022-10-18	10,700.00	10,750.00	10,400.00	10,600.00	9,022.21	64,919
2022-10-17	10,300.00	10,750.00	10,200.00	10,650.00	9,064.77	32,579
2022-10-14	10,550.00	10,650.00	10,350.00	10,650.00	9,064.77	39,207
2022-10-13	10,900.00	10,900.00	10,300.00	10,300.00	8,766.86	54,335
2022-10-12	10,850.00	11,050.00	10,650.00	11,050.00	9,405.23	29,856
2022-10-11	11,000.00	11,300.00	10,750.00	10,950.00	9,320.11	55,163
2022-10-07	11,300.00	11,450.00	11,250.00	11,400.00	9,703.13	46,904
2022-10-06	11,200.00	11,500.00	11,050.00	11,350.00	9,660.57	32,990
2022-10-05	11,600.00	11,600.00	11,050.00	11,200.00	9,532.90	49,869
2022-10-04	11,200.00	11,550.00	11,100.00	11,450.00	9,745.69	68,221
2022-09-30	10,550.00	11,150.00	10,500.00	11,050.00	9,405.23	111,154
2022-09-29	11,050.00	11,300.00	10,750.00	10,750.00	9,149.88	143,195
2022-09-28	11,300.00	11,650.00	10,750.00	10,750.00	9,149.88	215,769
2022-09-27	11,350.00	11,800.00	11,150.00	11,450.00	9,745.69	159,805
2022-09-26	12,400.00	12,700.00	11,550.00	11,650.00	9,915.92	295,919
2022-09-23	13,550.00	13,700.00	12,750.00	12,750.00	10,852.19	156,185
2022-09-22	13,050.00	13,700.00	12,950.00	13,700.00	11,660.78	296,475
2022-09-21	13,300.00	13,500.00	13,100.00	13,400.00	11,405.44	127,017
2022-09-20	13,000.00	13,550.00	12,700.00	13,550.00	11,533.11	389,517
2022-09-19	13,450.00	13,650.00	12,900.00	13,000.00	11,064.97	223,386
2022-09-16	14,050.00	14,300.00	13,000.00	13,750.00	11,703.34	484,868
2022-09-15	13,650.00	14,350.00	13,450.00	14,200.00	12,086.36	621,722
2022-09-14	13,950.00	14,500.00	13,600.00	14,000.00	11,916.13	782,257
2022-09-13	14,600.00	14,700.00	13,900.00	14,300.00	12,171.47	530,574
2022-09-08	15,500.00	16,900.00	14,000.00	14,900.00	12,682.16	4,753,534
2022-09-07	14,800.00	15,850.00	13,850.00	14,850.00	12,639.61	2,639,224
2022-09-06	14,500.00	16,150.00	13,800.00	15,250.00	12,980.07	6,734,064
2022-09-05	12,800.00	15,300.00	12,250.00	13,450.00	11,447.99	3,456,241
2022-09-02	12,150.00	13,050.00	12,150.00	12,350.00	10,511.73	353,501
2022-09-01	11,750.00	14,400.00	11,700.00	12,250.00	10,426.61	906,609
2022-08-31	11,850.00	11,850.00	11,700.00	11,750.00	10,001.03	3,436
2022-08-30	11,700.00	11,800.00	11,650.00	11,800.00	10,043.59	4,204
2022-08-29	11,700.00	11,750.00	11,600.00	11,700.00	9,958.48	4,095
2022-08-26	11,850.00	11,900.00	11,750.00	11,850.00	10,086.15	8,901
2022-08-25	11,800.00	11,850.00	11,700.00	11,800.00	10,043.59	5,009
2022-08-24	11,700.00	11,800.00	11,600.00	11,800.00	10,043.59	15,526
2022-08-23	11,600.00	11,700.00	11,450.00	11,650.00	9,915.92	10,452
2022-08-22	11,550.00	11,700.00	11,550.00	11,600.00	9,873.36	8,084
2022-08-19	11,750.00	11,850.00	11,600.00	11,700.00	9,958.48	15,564
2022-08-18	11,650.00	11,800.00	11,600.00	11,800.00	10,043.59	13,660
2022-08-17	11,750.00	11,900.00	11,650.00	11,750.00	10,001.03	15,585
2022-08-16	11,850.00	11,900.00	11,700.00	11,800.00	10,043.59	20,648

← NewerPage 17 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.