Noroo Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 35,200.00 | 35,700.00 | 35,050.00 | 35,050.00 | 33,730.20 | 1,077 |
| 2024-01-25 | 36,700.00 | 36,700.00 | 35,700.00 | 35,700.00 | 34,355.73 | 943 |
| 2024-01-24 | 38,000.00 | 38,000.00 | 36,300.00 | 36,700.00 | 35,318.07 | 2,286 |
| 2024-01-23 | 35,750.00 | 38,300.00 | 35,500.00 | 37,700.00 | 36,280.42 | 2,351 |
| 2024-01-22 | 33,900.00 | 36,050.00 | 33,900.00 | 35,500.00 | 34,163.26 | 1,196 |
| 2024-01-19 | 35,600.00 | 36,400.00 | 35,600.00 | 36,100.00 | 34,740.66 | 916 |
| 2024-01-18 | 35,200.00 | 36,100.00 | 35,200.00 | 36,050.00 | 34,692.55 | 2,996 |
| 2024-01-17 | 38,200.00 | 38,200.00 | 36,100.00 | 36,100.00 | 34,740.66 | 1,147 |
| 2024-01-16 | 38,050.00 | 38,050.00 | 37,150.00 | 37,400.00 | 35,991.71 | 911 |
| 2024-01-15 | 38,500.00 | 39,300.00 | 36,650.00 | 38,300.00 | 36,857.82 | 3,409 |
| 2024-01-12 | 35,800.00 | 38,400.00 | 35,100.00 | 38,400.00 | 36,954.06 | 4,432 |
| 2024-01-11 | 39,300.00 | 39,300.00 | 36,100.00 | 36,450.00 | 35,077.48 | 4,027 |
| 2024-01-10 | 39,850.00 | 39,850.00 | 37,800.00 | 39,500.00 | 38,012.64 | 1,950 |
| 2024-01-09 | 40,900.00 | 40,900.00 | 39,100.00 | 39,200.00 | 37,723.93 | 4,077 |
| 2024-01-08 | 39,000.00 | 41,950.00 | 39,000.00 | 41,000.00 | 39,456.16 | 7,906 |
| 2024-01-05 | 38,600.00 | 39,500.00 | 38,250.00 | 38,550.00 | 37,098.41 | 4,468 |
| 2024-01-04 | 40,000.00 | 41,650.00 | 38,500.00 | 38,500.00 | 37,050.29 | 10,678 |
| 2024-01-03 | 36,400.00 | 45,600.00 | 36,400.00 | 41,300.00 | 39,744.86 | 38,728 |
| 2024-01-02 | 37,900.00 | 37,900.00 | 35,050.00 | 35,100.00 | 33,778.32 | 6,911 |
| 2023-12-28 | 38,500.00 | 39,900.00 | 38,000.00 | 38,000.00 | 36,569.12 | 8,962 |
| 2023-12-27 | 38,750.00 | 40,000.00 | 36,100.00 | 37,350.00 | 35,943.60 | 5,471 |
| 2023-12-26 | 45,000.00 | 45,150.00 | 41,500.00 | 41,500.00 | 39,451.34 | 2,926 |
| 2023-12-22 | 41,350.00 | 45,200.00 | 41,350.00 | 45,200.00 | 42,968.69 | 5,656 |
| 2023-12-21 | 43,550.00 | 43,550.00 | 41,700.00 | 41,700.00 | 39,641.47 | 6,792 |
| 2023-12-20 | 44,150.00 | 44,150.00 | 43,600.00 | 43,700.00 | 41,542.74 | 2,889 |
| 2023-12-19 | 46,050.00 | 46,050.00 | 43,600.00 | 44,000.00 | 41,827.93 | 7,832 |
| 2023-12-18 | 48,400.00 | 48,850.00 | 46,500.00 | 46,750.00 | 44,442.18 | 3,118 |
| 2023-12-15 | 46,700.00 | 48,850.00 | 46,700.00 | 48,400.00 | 46,010.72 | 2,376 |
| 2023-12-14 | 47,500.00 | 48,500.00 | 46,250.00 | 46,700.00 | 44,394.64 | 3,041 |
| 2023-12-13 | 48,100.00 | 48,100.00 | 45,700.00 | 46,700.00 | 44,394.64 | 8,413 |
| 2023-12-12 | 51,400.00 | 52,600.00 | 48,100.00 | 48,100.00 | 45,725.53 | 14,390 |
| 2023-12-11 | 54,500.00 | 54,500.00 | 49,800.00 | 49,800.00 | 47,341.61 | 7,872 |
| 2023-12-08 | 59,200.00 | 59,900.00 | 54,500.00 | 54,500.00 | 51,809.60 | 6,502 |
| 2023-12-07 | 59,700.00 | 60,500.00 | 58,600.00 | 59,800.00 | 56,847.96 | 6,137 |
| 2023-12-06 | 60,800.00 | 60,800.00 | 58,800.00 | 60,200.00 | 57,228.21 | 3,829 |
| 2023-12-05 | 56,300.00 | 60,800.00 | 56,300.00 | 60,400.00 | 57,418.34 | 8,936 |
| 2023-12-04 | 62,100.00 | 63,500.00 | 58,000.00 | 58,400.00 | 55,517.07 | 12,779 |
| 2023-12-01 | 63,000.00 | 63,000.00 | 59,000.00 | 59,500.00 | 56,562.77 | 12,276 |
| 2023-11-30 | 61,800.00 | 71,900.00 | 61,800.00 | 67,100.00 | 63,787.59 | 14,712 |
| 2023-11-29 | 61,000.00 | 61,700.00 | 58,000.00 | 59,500.00 | 56,562.77 | 3,571 |
| 2023-11-28 | 58,800.00 | 65,900.00 | 58,800.00 | 59,500.00 | 56,562.77 | 6,828 |
| 2023-11-27 | 61,000.00 | 61,000.00 | 58,000.00 | 58,200.00 | 55,326.94 | 4,296 |
| 2023-11-24 | 62,400.00 | 63,200.00 | 60,200.00 | 60,900.00 | 57,893.66 | 3,338 |
| 2023-11-23 | 60,300.00 | 64,400.00 | 59,700.00 | 61,600.00 | 58,559.10 | 4,923 |
| 2023-11-22 | 60,200.00 | 63,100.00 | 58,500.00 | 60,800.00 | 57,798.60 | 7,256 |
| 2023-11-21 | 61,000.00 | 63,300.00 | 59,300.00 | 59,300.00 | 56,372.64 | 9,300 |
| 2023-11-20 | 66,600.00 | 69,900.00 | 62,500.00 | 63,100.00 | 59,985.06 | 9,918 |
| 2023-11-17 | 67,000.00 | 68,700.00 | 65,100.00 | 66,400.00 | 63,122.15 | 9,473 |
| 2023-11-16 | 60,000.00 | 67,500.00 | 60,000.00 | 67,000.00 | 63,692.53 | 21,408 |
| 2023-11-15 | 52,400.00 | 58,000.00 | 52,400.00 | 58,000.00 | 55,136.82 | 7,303 |
| 2023-11-14 | 54,800.00 | 55,000.00 | 51,000.00 | 51,500.00 | 48,957.69 | 3,362 |
| 2023-11-13 | 56,200.00 | 57,500.00 | 55,000.00 | 55,000.00 | 52,284.91 | 3,077 |
| 2023-11-10 | 57,100.00 | 57,700.00 | 56,400.00 | 57,200.00 | 54,376.31 | 3,078 |
| 2023-11-09 | 58,500.00 | 59,600.00 | 57,400.00 | 57,700.00 | 54,851.63 | 4,982 |
| 2023-11-08 | 58,500.00 | 59,700.00 | 56,600.00 | 57,300.00 | 54,471.37 | 4,900 |
| 2023-11-07 | 57,100.00 | 60,600.00 | 55,200.00 | 59,200.00 | 56,277.58 | 7,583 |
| 2023-11-06 | 58,800.00 | 58,800.00 | 56,500.00 | 57,200.00 | 54,376.31 | 4,631 |
| 2023-11-03 | 54,600.00 | 59,000.00 | 54,600.00 | 58,000.00 | 55,136.82 | 5,459 |
| 2023-11-02 | 58,600.00 | 58,600.00 | 55,100.00 | 55,900.00 | 53,140.48 | 6,188 |
| 2023-11-01 | 59,300.00 | 60,000.00 | 58,500.00 | 59,200.00 | 56,277.58 | 5,865 |
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.