Norooholdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	11,600.00	12,350.00	11,550.00	11,950.00	10,171.27	101,964
2022-02-17	11,350.00	11,650.00	11,300.00	11,450.00	9,745.69	15,433
2022-02-16	11,200.00	11,400.00	11,150.00	11,350.00	9,660.57	9,913
2022-02-15	11,350.00	11,350.00	11,050.00	11,100.00	9,447.79	31,269
2022-02-14	11,500.00	11,550.00	11,100.00	11,350.00	9,660.57	16,963
2022-02-11	11,700.00	11,850.00	11,650.00	11,650.00	9,915.92	10,107
2022-02-10	11,950.00	12,000.00	11,750.00	11,850.00	10,086.15	11,167
2022-02-09	11,800.00	11,950.00	11,650.00	11,950.00	10,171.27	15,917
2022-02-08	11,650.00	11,850.00	11,550.00	11,750.00	10,001.03	13,696
2022-02-07	11,900.00	11,950.00	11,600.00	11,750.00	10,001.03	17,866
2022-02-04	11,850.00	11,850.00	11,600.00	11,850.00	10,086.15	14,263
2022-02-03	12,000.00	12,000.00	11,650.00	11,700.00	9,958.48	19,994
2022-01-28	11,200.00	11,700.00	11,150.00	11,700.00	9,958.48	12,114
2022-01-27	11,550.00	11,850.00	11,100.00	11,200.00	9,532.90	18,465
2022-01-26	11,500.00	11,800.00	11,300.00	11,700.00	9,958.48	15,630
2022-01-25	11,750.00	11,800.00	11,300.00	11,550.00	9,830.80	29,775
2022-01-24	12,050.00	12,050.00	11,550.00	11,750.00	10,001.03	31,609
2022-01-21	12,500.00	12,750.00	12,050.00	12,050.00	10,256.38	39,975
2022-01-20	12,450.00	12,900.00	12,400.00	12,550.00	10,681.96	42,166
2022-01-19	12,650.00	12,950.00	12,350.00	12,350.00	10,511.73	91,719
2022-01-18	13,050.00	13,100.00	12,350.00	12,350.00	10,511.73	94,810
2022-01-17	12,800.00	14,050.00	12,800.00	12,850.00	10,937.30	356,664
2022-01-14	13,150.00	13,150.00	12,700.00	12,700.00	10,809.63	29,438
2022-01-13	13,400.00	13,400.00	13,050.00	13,150.00	11,192.65	21,020
2022-01-12	13,000.00	13,450.00	12,850.00	13,400.00	11,405.44	29,506
2022-01-11	13,000.00	13,200.00	12,750.00	12,950.00	11,022.42	22,168
2022-01-10	13,500.00	13,500.00	13,100.00	13,200.00	11,235.21	21,476
2022-01-07	13,150.00	13,550.00	13,150.00	13,500.00	11,490.55	35,941
2022-01-06	13,350.00	13,650.00	13,050.00	13,100.00	11,150.09	46,435
2022-01-05	13,550.00	13,850.00	13,300.00	13,450.00	11,447.99	219,370
2022-01-04	12,700.00	13,500.00	12,550.00	13,450.00	11,447.99	95,842
2022-01-03	12,750.00	12,750.00	12,500.00	12,700.00	10,809.63	10,782
2021-12-30	12,950.00	12,950.00	12,650.00	12,750.00	10,852.19	22,193
2021-12-29	12,450.00	13,150.00	12,400.00	12,950.00	11,022.42	55,138
2021-12-28	12,700.00	12,800.00	12,400.00	12,700.00	10,426.61	34,646
2021-12-27	12,500.00	12,650.00	12,400.00	12,600.00	10,344.51	16,555
2021-12-24	12,300.00	12,450.00	12,200.00	12,450.00	10,221.36	9,007
2021-12-23	12,200.00	12,350.00	12,200.00	12,250.00	10,057.16	5,624
2021-12-22	12,400.00	12,450.00	12,100.00	12,200.00	10,016.11	12,030
2021-12-21	12,250.00	12,450.00	12,100.00	12,300.00	10,098.21	11,585
2021-12-20	12,650.00	12,850.00	12,200.00	12,250.00	10,057.16	58,850
2021-12-17	12,650.00	12,850.00	12,600.00	12,800.00	10,508.71	10,933
2021-12-16	12,600.00	12,800.00	12,500.00	12,750.00	10,467.66	27,429
2021-12-15	12,500.00	12,650.00	12,350.00	12,500.00	10,262.41	13,655
2021-12-14	12,700.00	12,850.00	12,500.00	12,600.00	10,344.51	16,577
2021-12-13	13,300.00	13,300.00	12,650.00	12,700.00	10,426.61	39,384
2021-12-10	12,750.00	13,500.00	12,550.00	13,150.00	10,796.06	198,595
2021-12-09	12,300.00	12,800.00	12,300.00	12,550.00	10,303.46	42,518
2021-12-08	12,250.00	12,300.00	12,100.00	12,250.00	10,057.16	22,696
2021-12-07	12,050.00	12,350.00	12,000.00	12,050.00	9,892.97	14,982
2021-12-06	12,100.00	12,400.00	11,950.00	12,050.00	9,892.97	30,220
2021-12-03	11,850.00	12,150.00	11,750.00	12,050.00	9,892.97	20,264
2021-12-02	11,200.00	11,800.00	11,150.00	11,800.00	9,687.72	13,438
2021-12-01	11,350.00	11,400.00	11,050.00	11,400.00	9,359.32	18,071
2021-11-30	12,000.00	12,000.00	11,150.00	11,350.00	9,318.27	37,048
2021-11-29	12,000.00	12,100.00	11,850.00	11,850.00	9,728.77	21,799
2021-11-26	12,550.00	12,600.00	12,150.00	12,200.00	10,016.11	36,890
2021-11-25	12,750.00	12,750.00	12,450.00	12,450.00	10,221.36	20,454
2021-11-24	12,900.00	12,950.00	12,500.00	12,750.00	10,467.66	19,585
2021-11-23	12,950.00	13,100.00	12,800.00	12,900.00	10,590.81	22,762

← NewerPage 20 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.