Norooholdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	11,850.00	11,950.00	11,750.00	11,900.00	10,128.71	7,081
2022-05-17	11,850.00	11,900.00	11,650.00	11,850.00	10,086.15	3,755
2022-05-16	11,650.00	11,950.00	11,600.00	11,750.00	10,001.03	12,755
2022-05-13	11,550.00	11,650.00	11,350.00	11,650.00	9,915.92	604,599
2022-05-12	11,600.00	11,650.00	11,350.00	11,350.00	9,660.57	8,415
2022-05-11	11,500.00	11,700.00	11,500.00	11,700.00	9,958.48	2,421
2022-05-10	11,400.00	11,900.00	11,150.00	11,500.00	9,788.25	20,125
2022-05-09	11,700.00	11,850.00	11,500.00	11,500.00	9,788.25	23,477
2022-05-06	11,800.00	11,950.00	11,800.00	11,850.00	10,086.15	8,701
2022-05-04	12,300.00	12,300.00	11,900.00	12,000.00	10,213.82	39,617
2022-05-03	12,050.00	12,350.00	12,000.00	12,300.00	10,469.17	19,404
2022-05-02	11,950.00	12,150.00	11,900.00	12,100.00	10,298.94	9,936
2022-04-29	12,050.00	12,150.00	11,800.00	12,050.00	10,256.38	21,001
2022-04-28	12,100.00	12,150.00	11,900.00	11,950.00	10,171.27	22,745
2022-04-27	12,250.00	12,300.00	11,950.00	12,100.00	10,298.94	37,043
2022-04-26	12,500.00	12,600.00	12,350.00	12,500.00	10,639.40	10,564
2022-04-25	12,600.00	12,700.00	12,300.00	12,450.00	10,596.84	25,269
2022-04-22	12,700.00	12,850.00	12,550.00	12,650.00	10,767.07	22,336
2022-04-21	13,050.00	13,150.00	12,750.00	12,900.00	10,979.86	16,912
2022-04-20	12,750.00	13,000.00	12,700.00	12,950.00	11,022.42	29,581
2022-04-19	12,800.00	12,850.00	12,600.00	12,750.00	10,852.19	17,958
2022-04-18	12,700.00	12,800.00	12,550.00	12,700.00	10,809.63	22,996
2022-04-15	12,650.00	12,700.00	12,400.00	12,550.00	10,681.96	9,548
2022-04-14	12,650.00	12,700.00	12,550.00	12,650.00	10,767.07	10,868
2022-04-13	12,400.00	12,650.00	12,400.00	12,600.00	10,724.51	14,220
2022-04-12	12,350.00	12,600.00	12,350.00	12,550.00	10,681.96	11,282
2022-04-11	12,600.00	12,700.00	12,400.00	12,600.00	10,724.51	19,146
2022-04-08	12,550.00	12,600.00	12,200.00	12,600.00	10,724.51	19,712
2022-04-07	12,750.00	12,950.00	12,200.00	12,550.00	10,681.96	67,360
2022-04-06	12,550.00	12,550.00	12,300.00	12,400.00	10,554.28	5,199
2022-04-05	12,550.00	12,750.00	12,400.00	12,550.00	10,681.96	10,513
2022-04-04	12,400.00	12,550.00	12,350.00	12,550.00	10,681.96	10,959
2022-04-01	12,450.00	12,500.00	12,250.00	12,450.00	10,596.84	18,786
2022-03-31	12,400.00	12,650.00	12,300.00	12,400.00	10,554.28	14,385
2022-03-30	12,600.00	12,650.00	12,350.00	12,400.00	10,554.28	48,010
2022-03-29	12,300.00	12,800.00	12,250.00	12,550.00	10,681.96	71,944
2022-03-28	12,250.00	12,400.00	12,150.00	12,400.00	10,554.28	29,462
2022-03-25	12,100.00	12,200.00	12,100.00	12,150.00	10,341.50	13,163
2022-03-24	12,100.00	12,200.00	11,900.00	12,100.00	10,298.94	15,855
2022-03-23	12,000.00	12,250.00	11,900.00	12,100.00	10,298.94	31,175
2022-03-22	12,150.00	12,300.00	11,500.00	12,100.00	10,298.94	20,910
2022-03-21	12,200.00	12,400.00	12,000.00	12,150.00	10,341.50	29,451
2022-03-18	12,100.00	12,150.00	11,900.00	12,100.00	10,298.94	22,667
2022-03-17	12,250.00	12,250.00	11,900.00	12,050.00	10,256.38	25,636
2022-03-16	11,850.00	12,100.00	11,650.00	12,100.00	10,298.94	33,647
2022-03-15	11,900.00	12,000.00	11,700.00	11,800.00	10,043.59	35,281
2022-03-14	12,500.00	12,500.00	12,000.00	12,000.00	10,213.82	63,453
2022-03-11	12,000.00	12,600.00	12,000.00	12,500.00	10,639.40	126,260
2022-03-10	12,600.00	12,650.00	11,850.00	11,850.00	10,086.15	103,310
2022-03-08	11,400.00	11,950.00	11,400.00	11,850.00	10,086.15	45,217
2022-03-07	11,950.00	12,000.00	11,600.00	11,700.00	9,958.48	35,494
2022-03-04	12,250.00	12,250.00	11,950.00	12,100.00	10,298.94	53,026
2022-03-03	12,600.00	13,850.00	11,950.00	12,100.00	10,298.94	441,674
2022-03-02	11,550.00	11,600.00	11,350.00	11,600.00	9,873.36	8,337
2022-02-28	11,300.00	11,600.00	11,250.00	11,400.00	9,703.13	9,224
2022-02-25	11,450.00	11,450.00	11,250.00	11,350.00	9,660.57	8,678
2022-02-24	11,450.00	11,500.00	11,250.00	11,250.00	9,575.46	21,450
2022-02-23	11,350.00	11,600.00	11,350.00	11,550.00	9,830.80	11,638
2022-02-22	11,600.00	11,600.00	11,300.00	11,450.00	9,745.69	19,705
2022-02-21	12,050.00	12,050.00	11,600.00	11,700.00	9,958.48	31,794

← NewerPage 19 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.