Noroo Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	59,000.00	60,000.00	56,300.00	57,700.00	54,851.63	5,331
2023-10-30	55,900.00	60,000.00	55,900.00	58,300.00	55,422.01	7,317
2023-10-27	56,500.00	58,000.00	55,000.00	55,200.00	52,475.04	5,917
2023-10-26	58,100.00	60,700.00	57,100.00	57,100.00	54,281.25	9,890
2023-10-25	57,300.00	59,000.00	54,500.00	59,000.00	56,087.45	9,074
2023-10-24	58,200.00	60,500.00	57,000.00	57,000.00	54,186.18	7,091
2023-10-23	63,000.00	63,000.00	58,000.00	58,300.00	55,422.01	13,252
2023-10-20	55,900.00	59,900.00	55,900.00	57,100.00	54,281.25	17,754
2023-10-19	51,200.00	56,400.00	51,200.00	56,400.00	53,615.80	14,517
2023-10-18	51,800.00	54,000.00	50,600.00	51,500.00	48,957.69	14,752
2023-10-17	53,700.00	54,000.00	51,400.00	52,000.00	49,433.01	24,727
2023-10-16	48,050.00	55,900.00	48,050.00	55,900.00	53,140.48	30,412
2023-10-13	46,600.00	53,100.00	46,000.00	46,000.00	43,729.20	30,018
2023-10-12	39,100.00	49,900.00	39,100.00	47,900.00	45,535.41	30,760
2023-10-11	36,100.00	40,000.00	36,100.00	39,000.00	37,074.76	9,692
2023-10-10	36,550.00	37,800.00	35,750.00	35,750.00	33,985.19	7,868
2023-10-06	33,200.00	37,850.00	33,200.00	36,500.00	34,698.17	10,217
2023-10-05	35,000.00	35,100.00	32,800.00	33,200.00	31,561.08	7,508
2023-10-04	36,950.00	36,950.00	35,200.00	35,250.00	33,509.88	4,242
2023-09-27	34,000.00	37,750.00	34,000.00	37,750.00	35,886.46	12,291
2023-09-26	37,000.00	38,850.00	36,950.00	38,700.00	36,789.57	8,183
2023-09-25	36,600.00	42,500.00	35,550.00	38,000.00	36,124.12	20,775
2023-09-22	42,000.00	42,000.00	36,000.00	36,300.00	34,508.04	14,086
2023-09-21	40,850.00	41,000.00	38,800.00	40,700.00	38,690.84	13,061
2023-09-20	42,850.00	43,600.00	41,000.00	41,000.00	38,976.03	20,310
2023-09-19	48,050.00	48,900.00	44,500.00	44,500.00	42,303.25	28,639
2023-09-18	44,400.00	46,350.00	43,500.00	44,800.00	42,588.44	25,203
2023-09-15	48,000.00	49,000.00	45,000.00	45,600.00	43,348.95	29,576
2023-09-14	46,800.00	53,100.00	46,800.00	50,000.00	47,531.74	69,740
2023-09-13	44,650.00	48,900.00	43,650.00	48,900.00	46,486.04	35,411
2023-09-12	37,900.00	38,150.00	36,100.00	37,650.00	35,791.40	32,759
2023-09-11	30,600.00	36,950.00	30,600.00	35,800.00	34,032.73	49,343
2023-09-08	28,300.00	29,200.00	27,450.00	29,200.00	27,758.54	24,470
2023-09-07	32,450.00	33,800.00	28,300.00	28,300.00	26,902.96	37,221
2023-09-06	32,000.00	34,200.00	30,000.00	31,000.00	29,469.68	39,594
2023-09-05	33,400.00	38,200.00	31,250.00	32,100.00	30,515.38	42,423
2023-09-04	29,100.00	37,300.00	29,100.00	34,500.00	32,796.90	59,231
2023-09-01	29,000.00	32,800.00	29,000.00	30,000.00	28,519.04	84,473
2023-08-31	24,500.00	25,900.00	24,100.00	25,250.00	24,003.53	28,373
2023-08-30	24,500.00	28,400.00	24,000.00	24,500.00	23,290.55	56,718
2023-08-29	27,900.00	30,050.00	24,000.00	26,900.00	25,572.08	121,819
2023-08-28	23,100.00	25,850.00	23,100.00	25,850.00	24,573.91	41,817
2023-08-25	19,100.00	20,050.00	19,100.00	19,910.00	18,927.14	4,172
2023-08-24	18,900.00	19,000.00	18,800.00	19,000.00	18,062.06	1,853
2023-08-23	19,050.00	19,130.00	18,800.00	18,800.00	17,871.93	545
2023-08-22	18,900.00	19,050.00	18,900.00	19,050.00	18,109.59	328
2023-08-21	18,920.00	19,090.00	18,920.00	18,930.00	17,995.52	211
2023-08-18	19,050.00	19,050.00	18,960.00	19,020.00	18,081.07	141
2023-08-17	19,250.00	19,250.00	18,810.00	19,000.00	18,062.06	622
2023-08-16	19,500.00	19,540.00	19,290.00	19,370.00	18,413.80	483
2023-08-14	19,650.00	19,650.00	19,400.00	19,490.00	18,527.87	446
2023-08-11	19,700.00	19,750.00	19,490.00	19,650.00	18,679.97	323
2023-08-10	19,500.00	19,700.00	19,400.00	19,640.00	18,670.47	878
2023-08-09	19,730.00	19,730.00	19,610.00	19,640.00	18,670.47	97
2023-08-08	19,700.00	19,700.00	19,510.00	19,660.00	18,689.48	1,207
2023-08-07	20,000.00	20,100.00	19,400.00	19,750.00	18,775.04	3,737
2023-08-04	20,200.00	20,200.00	19,900.00	19,900.00	18,917.63	1,077
2023-08-03	20,150.00	20,250.00	19,990.00	19,990.00	19,003.19	175
2023-08-02	20,300.00	20,500.00	19,950.00	20,200.00	19,202.82	236
2023-08-01	20,350.00	20,500.00	20,300.00	20,400.00	19,392.95	651

← NewerPage 13 of 21 · 1,226 trading daysOlder →

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.