Norooholdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	11,800.00	11,900.00	11,650.00	11,800.00	10,043.59	9,448
2022-08-11	11,600.00	11,850.00	11,500.00	11,800.00	10,043.59	12,653
2022-08-10	11,650.00	11,650.00	11,250.00	11,500.00	9,788.25	15,517
2022-08-09	11,550.00	11,700.00	11,300.00	11,650.00	9,915.92	17,225
2022-08-08	11,700.00	11,700.00	11,350.00	11,550.00	9,830.80	15,132
2022-08-05	11,750.00	12,000.00	11,150.00	11,700.00	9,958.48	20,638
2022-08-04	11,850.00	11,900.00	11,550.00	11,600.00	9,873.36	25,313
2022-08-03	11,300.00	11,900.00	11,250.00	11,850.00	10,086.15	63,789
2022-08-02	11,250.00	11,300.00	11,100.00	11,200.00	9,532.90	3,808
2022-08-01	11,050.00	11,250.00	11,050.00	11,250.00	9,575.46	3,546
2022-07-29	11,200.00	11,250.00	11,100.00	11,150.00	9,490.34	3,103
2022-07-28	11,200.00	11,250.00	11,050.00	11,150.00	9,490.34	1,716
2022-07-27	11,050.00	11,200.00	11,050.00	11,150.00	9,490.34	898
2022-07-26	10,950.00	11,200.00	10,950.00	11,150.00	9,490.34	4,955
2022-07-25	11,050.00	11,150.00	10,950.00	11,150.00	9,490.34	5,650
2022-07-22	11,050.00	11,200.00	10,950.00	11,100.00	9,447.79	10,530
2022-07-21	11,000.00	11,150.00	10,850.00	11,000.00	9,362.67	5,625
2022-07-20	11,100.00	11,250.00	10,400.00	11,000.00	9,362.67	16,665
2022-07-19	10,750.00	11,100.00	10,750.00	11,100.00	9,447.79	6,588
2022-07-18	10,850.00	11,000.00	10,800.00	10,900.00	9,277.56	3,795
2022-07-15	10,850.00	10,900.00	10,700.00	10,850.00	9,235.00	1,841
2022-07-14	10,900.00	10,900.00	10,750.00	10,850.00	9,235.00	8,404
2022-07-13	10,800.00	10,950.00	10,700.00	10,900.00	9,277.56	6,449
2022-07-12	10,700.00	10,850.00	10,700.00	10,800.00	9,192.44	8,297
2022-07-11	10,900.00	10,900.00	10,700.00	10,850.00	9,235.00	2,679
2022-07-08	10,850.00	10,900.00	10,750.00	10,750.00	9,149.88	3,702
2022-07-07	10,650.00	10,800.00	10,500.00	10,800.00	9,192.44	2,377
2022-07-06	10,950.00	10,950.00	10,550.00	10,650.00	9,064.77	7,605
2022-07-05	10,750.00	10,900.00	10,650.00	10,900.00	9,277.56	3,725
2022-07-04	10,700.00	10,850.00	10,600.00	10,650.00	9,064.77	2,122
2022-07-01	10,750.00	10,800.00	10,550.00	10,700.00	9,107.33	9,364
2022-06-30	10,600.00	10,850.00	10,500.00	10,750.00	9,149.88	9,973
2022-06-29	10,600.00	10,700.00	10,500.00	10,600.00	9,022.21	2,204
2022-06-28	10,650.00	10,800.00	10,450.00	10,750.00	9,149.88	8,501
2022-06-27	10,300.00	10,550.00	10,100.00	10,500.00	8,937.10	10,517
2022-06-24	9,810.00	10,250.00	9,810.00	10,200.00	8,681.75	9,858
2022-06-23	10,050.00	10,200.00	9,750.00	9,810.00	8,349.80	25,380
2022-06-22	10,450.00	10,600.00	10,050.00	10,200.00	8,681.75	16,396
2022-06-21	10,400.00	10,550.00	10,100.00	10,450.00	8,894.54	8,826
2022-06-20	10,550.00	10,750.00	10,200.00	10,400.00	8,851.98	18,100
2022-06-17	10,650.00	10,800.00	10,450.00	10,650.00	9,064.77	17,996
2022-06-16	11,000.00	11,100.00	10,850.00	10,850.00	9,235.00	15,310
2022-06-15	10,900.00	11,500.00	10,700.00	10,850.00	9,235.00	21,136
2022-06-14	11,000.00	11,150.00	10,800.00	11,000.00	9,362.67	20,033
2022-06-13	11,200.00	11,350.00	11,100.00	11,150.00	9,490.34	16,416
2022-06-10	11,500.00	11,650.00	11,200.00	11,450.00	9,745.69	27,885
2022-06-09	11,650.00	11,650.00	11,400.00	11,500.00	9,788.25	19,423
2022-06-08	11,550.00	11,700.00	11,500.00	11,650.00	9,915.92	21,700
2022-06-07	11,750.00	11,800.00	11,600.00	11,600.00	9,873.36	5,090
2022-06-03	11,850.00	11,900.00	11,650.00	11,750.00	10,001.03	5,037
2022-06-02	11,900.00	11,900.00	11,700.00	11,850.00	10,086.15	4,363
2022-05-31	11,750.00	11,900.00	11,650.00	11,900.00	10,128.71	5,466
2022-05-30	11,900.00	11,950.00	11,650.00	11,750.00	10,001.03	6,040
2022-05-27	11,800.00	11,900.00	11,700.00	11,750.00	10,001.03	2,909
2022-05-26	11,700.00	11,800.00	11,600.00	11,650.00	9,915.92	7,425
2022-05-25	11,750.00	11,850.00	11,550.00	11,700.00	9,958.48	2,921
2022-05-24	11,850.00	11,850.00	11,600.00	11,700.00	9,958.48	8,243
2022-05-23	11,800.00	11,900.00	11,600.00	11,800.00	10,043.59	5,271
2022-05-20	11,800.00	11,950.00	11,700.00	11,800.00	10,043.59	6,942
2022-05-19	11,700.00	11,800.00	11,500.00	11,700.00	9,958.48	2,909

← NewerPage 18 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.