Noroo Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 31,700.00 | 31,700.00 | 31,600.00 | 31,700.00 | 30,506.34 | 118 |
| 2024-04-24 | 31,200.00 | 31,600.00 | 31,200.00 | 31,550.00 | 30,361.99 | 518 |
| 2024-04-23 | 30,850.00 | 31,450.00 | 30,850.00 | 31,200.00 | 30,025.17 | 128 |
| 2024-04-22 | 31,500.00 | 31,550.00 | 30,900.00 | 30,900.00 | 29,736.47 | 586 |
| 2024-04-19 | 31,400.00 | 32,300.00 | 29,700.00 | 32,300.00 | 31,083.75 | 1,077 |
| 2024-04-18 | 29,700.00 | 31,250.00 | 29,700.00 | 31,000.00 | 29,832.70 | 639 |
| 2024-04-17 | 27,050.00 | 29,700.00 | 27,000.00 | 29,700.00 | 28,581.65 | 664 |
| 2024-04-16 | 27,500.00 | 27,500.00 | 27,000.00 | 27,050.00 | 26,031.44 | 282 |
| 2024-04-15 | 28,050.00 | 28,050.00 | 27,500.00 | 27,850.00 | 26,801.32 | 393 |
| 2024-04-12 | 28,500.00 | 28,500.00 | 28,000.00 | 28,450.00 | 27,378.72 | 781 |
| 2024-04-11 | 30,000.00 | 30,000.00 | 28,400.00 | 28,650.00 | 27,571.19 | 992 |
| 2024-04-09 | 31,300.00 | 31,300.00 | 30,600.00 | 30,600.00 | 29,447.76 | 360 |
| 2024-04-08 | 31,200.00 | 31,200.00 | 30,500.00 | 30,500.00 | 29,351.53 | 361 |
| 2024-04-05 | 31,550.00 | 32,550.00 | 31,500.00 | 31,700.00 | 30,506.34 | 468 |
| 2024-04-04 | 32,300.00 | 32,300.00 | 32,100.00 | 32,100.00 | 30,891.28 | 211 |
| 2024-04-03 | 32,600.00 | 33,050.00 | 31,550.00 | 32,700.00 | 31,468.69 | 499 |
| 2024-04-02 | 33,000.00 | 33,000.00 | 32,200.00 | 32,600.00 | 31,372.46 | 120 |
| 2024-04-01 | 33,150.00 | 33,300.00 | 33,150.00 | 33,150.00 | 31,901.75 | 142 |
| 2024-03-29 | 33,000.00 | 33,300.00 | 32,100.00 | 33,300.00 | 32,046.10 | 360 |
| 2024-03-28 | 32,500.00 | 33,700.00 | 32,300.00 | 33,000.00 | 31,757.39 | 615 |
| 2024-03-27 | 32,200.00 | 33,400.00 | 31,350.00 | 32,700.00 | 31,468.69 | 1,133 |
| 2024-03-26 | 32,650.00 | 32,650.00 | 32,200.00 | 32,550.00 | 31,324.34 | 620 |
| 2024-03-25 | 32,650.00 | 32,800.00 | 32,250.00 | 32,650.00 | 31,420.57 | 344 |
| 2024-03-22 | 32,100.00 | 33,300.00 | 31,800.00 | 32,650.00 | 31,420.57 | 866 |
| 2024-03-21 | 32,500.00 | 32,500.00 | 32,000.00 | 32,100.00 | 30,891.28 | 437 |
| 2024-03-20 | 32,500.00 | 32,500.00 | 31,300.00 | 32,250.00 | 31,035.63 | 956 |
| 2024-03-19 | 30,450.00 | 32,250.00 | 30,450.00 | 32,250.00 | 31,035.63 | 1,305 |
| 2024-03-18 | 31,900.00 | 31,900.00 | 30,900.00 | 30,900.00 | 29,736.47 | 2,309 |
| 2024-03-15 | 31,300.00 | 32,550.00 | 31,300.00 | 31,550.00 | 30,361.99 | 924 |
| 2024-03-14 | 32,400.00 | 32,400.00 | 31,650.00 | 31,700.00 | 30,506.34 | 952 |
| 2024-03-13 | 33,000.00 | 33,000.00 | 32,350.00 | 32,350.00 | 31,131.87 | 456 |
| 2024-03-12 | 32,400.00 | 32,400.00 | 32,250.00 | 32,300.00 | 31,083.75 | 435 |
| 2024-03-11 | 33,000.00 | 33,000.00 | 32,350.00 | 32,400.00 | 31,179.99 | 259 |
| 2024-03-08 | 32,600.00 | 33,000.00 | 32,250.00 | 32,950.00 | 31,709.28 | 366 |
| 2024-03-07 | 32,750.00 | 32,750.00 | 32,000.00 | 32,600.00 | 31,372.46 | 1,363 |
| 2024-03-06 | 33,400.00 | 33,400.00 | 32,600.00 | 32,600.00 | 31,372.46 | 1,594 |
| 2024-03-05 | 33,250.00 | 36,750.00 | 33,000.00 | 33,250.00 | 31,997.98 | 7,500 |
| 2024-03-04 | 32,400.00 | 32,400.00 | 32,000.00 | 32,200.00 | 30,987.52 | 820 |
| 2024-02-29 | 32,000.00 | 32,250.00 | 31,750.00 | 32,250.00 | 31,035.63 | 807 |
| 2024-02-28 | 33,100.00 | 33,100.00 | 31,900.00 | 32,000.00 | 30,795.05 | 2,589 |
| 2024-02-27 | 33,500.00 | 33,650.00 | 32,850.00 | 32,850.00 | 31,613.04 | 1,137 |
| 2024-02-26 | 34,350.00 | 34,350.00 | 33,400.00 | 33,500.00 | 32,238.57 | 1,149 |
| 2024-02-23 | 34,250.00 | 34,300.00 | 34,050.00 | 34,150.00 | 32,864.09 | 497 |
| 2024-02-22 | 34,550.00 | 34,550.00 | 34,250.00 | 34,250.00 | 32,960.33 | 746 |
| 2024-02-21 | 34,950.00 | 35,000.00 | 34,250.00 | 34,550.00 | 33,249.03 | 1,755 |
| 2024-02-20 | 34,950.00 | 34,950.00 | 34,650.00 | 34,950.00 | 33,633.97 | 2,967 |
| 2024-02-19 | 35,600.00 | 36,200.00 | 35,350.00 | 35,900.00 | 34,548.19 | 2,462 |
| 2024-02-16 | 35,450.00 | 36,050.00 | 35,450.00 | 35,600.00 | 34,259.49 | 1,258 |
| 2024-02-15 | 36,500.00 | 36,500.00 | 35,200.00 | 35,450.00 | 34,115.14 | 2,024 |
| 2024-02-14 | 36,750.00 | 37,750.00 | 36,100.00 | 36,500.00 | 35,125.60 | 2,540 |
| 2024-02-13 | 37,550.00 | 37,550.00 | 36,250.00 | 36,250.00 | 34,885.02 | 9,587 |
| 2024-02-08 | 37,400.00 | 44,000.00 | 37,400.00 | 40,500.00 | 38,974.98 | 17,009 |
| 2024-02-07 | 34,400.00 | 37,500.00 | 34,400.00 | 37,450.00 | 36,039.83 | 2,957 |
| 2024-02-06 | 33,600.00 | 36,400.00 | 33,200.00 | 34,300.00 | 33,008.44 | 1,865 |
| 2024-02-05 | 34,050.00 | 34,050.00 | 33,750.00 | 33,850.00 | 32,575.39 | 775 |
| 2024-02-02 | 33,950.00 | 34,200.00 | 33,950.00 | 34,200.00 | 32,912.21 | 581 |
| 2024-02-01 | 33,500.00 | 34,200.00 | 33,450.00 | 33,950.00 | 32,671.62 | 507 |
| 2024-01-31 | 34,350.00 | 35,000.00 | 33,900.00 | 34,050.00 | 32,767.86 | 835 |
| 2024-01-30 | 34,100.00 | 36,450.00 | 34,100.00 | 34,750.00 | 33,441.50 | 1,162 |
| 2024-01-29 | 35,050.00 | 36,000.00 | 34,500.00 | 35,900.00 | 34,548.19 | 1,951 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 605.0000 KRW |
| 2024-12-27 | 555.0000 KRW |
| 2023-12-27 | 505.0000 KRW |
| 2022-12-28 | 505.0000 KRW |
| 2021-12-29 | 455.0000 KRW |
| 2020-12-29 | 455.0000 KRW |
| 2019-12-27 | 405.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.