Noroo Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	21,700.00	21,850.00	21,400.00	21,850.00	20,771.37	1,904
2023-05-03	22,400.00	22,400.00	21,750.00	21,900.00	20,818.90	2,628
2023-05-02	21,200.00	21,750.00	21,200.00	21,750.00	20,676.31	1,306
2023-04-28	21,500.00	21,500.00	21,200.00	21,400.00	20,343.58	1,348
2023-04-27	21,500.00	21,600.00	21,300.00	21,550.00	20,486.18	1,379
2023-04-26	21,500.00	21,750.00	21,350.00	21,350.00	20,296.05	1,188
2023-04-25	21,600.00	21,800.00	21,550.00	21,800.00	20,723.84	885
2023-04-24	21,700.00	21,900.00	21,700.00	21,850.00	20,771.37	233
2023-04-21	21,750.00	21,800.00	21,500.00	21,700.00	20,628.78	812
2023-04-20	22,050.00	22,050.00	21,750.00	21,750.00	20,676.31	1,249
2023-04-19	21,800.00	22,050.00	21,750.00	22,000.00	20,913.97	2,873
2023-04-18	22,100.00	22,100.00	21,900.00	22,000.00	20,913.97	1,517
2023-04-17	22,150.00	22,350.00	22,150.00	22,200.00	21,104.09	1,293
2023-04-14	22,400.00	23,000.00	22,350.00	22,350.00	21,246.69	3,502
2023-04-13	22,350.00	22,350.00	22,150.00	22,350.00	21,246.69	1,372
2023-04-12	22,200.00	22,350.00	22,150.00	22,350.00	21,246.69	1,085
2023-04-11	22,050.00	22,300.00	21,900.00	22,300.00	21,199.16	1,927
2023-04-10	22,400.00	22,400.00	22,050.00	22,050.00	20,961.50	1,847
2023-04-07	22,200.00	22,350.00	22,100.00	22,350.00	21,246.69	1,302
2023-04-06	22,250.00	22,250.00	21,900.00	22,200.00	21,104.09	3,488
2023-04-05	22,000.00	22,400.00	22,000.00	22,300.00	21,199.16	3,145
2023-04-04	22,000.00	22,000.00	21,900.00	22,000.00	20,913.97	923
2023-04-03	21,600.00	22,250.00	21,600.00	22,100.00	21,009.03	1,547
2023-03-31	21,600.00	21,800.00	21,300.00	21,800.00	20,723.84	2,044
2023-03-30	21,650.00	21,850.00	21,650.00	21,800.00	20,723.84	1,555
2023-03-29	21,550.00	21,600.00	21,500.00	21,550.00	20,486.18	1,300
2023-03-28	21,550.00	21,950.00	21,500.00	21,700.00	20,628.78	1,937
2023-03-27	21,900.00	22,100.00	21,500.00	21,500.00	20,438.65	2,511
2023-03-24	21,600.00	21,800.00	21,600.00	21,600.00	20,533.71	1,701
2023-03-23	21,800.00	21,800.00	21,500.00	21,500.00	20,438.65	1,769
2023-03-22	21,950.00	22,000.00	21,850.00	21,950.00	20,866.43	1,015
2023-03-21	22,250.00	22,450.00	21,950.00	21,950.00	20,866.43	1,107
2023-03-20	21,650.00	22,450.00	21,650.00	22,100.00	21,009.03	1,051
2023-03-17	21,650.00	21,800.00	21,500.00	21,800.00	20,723.84	1,621
2023-03-16	21,750.00	21,750.00	21,500.00	21,650.00	20,581.24	464
2023-03-15	21,600.00	22,150.00	21,600.00	21,900.00	20,818.90	762
2023-03-14	22,300.00	22,300.00	21,600.00	21,800.00	20,723.84	820
2023-03-13	22,450.00	22,450.00	22,050.00	22,450.00	21,341.75	1,090
2023-03-10	22,000.00	22,550.00	21,950.00	22,550.00	21,436.81	2,073
2023-03-09	21,950.00	22,500.00	21,950.00	22,300.00	21,199.16	1,086
2023-03-08	22,000.00	22,050.00	21,800.00	21,950.00	20,866.43	2,158
2023-03-07	21,900.00	22,050.00	21,800.00	22,050.00	20,961.50	2,440
2023-03-06	22,400.00	22,400.00	21,900.00	22,050.00	20,961.50	2,616
2023-03-03	21,950.00	22,200.00	21,950.00	22,200.00	21,104.09	1,002
2023-03-02	21,900.00	22,300.00	21,850.00	21,900.00	20,818.90	1,947
2023-02-28	22,100.00	22,100.00	21,900.00	21,900.00	20,818.90	2,098
2023-02-27	23,150.00	23,150.00	22,000.00	22,000.00	20,913.97	5,078
2023-02-24	23,250.00	23,250.00	22,950.00	23,050.00	21,912.13	1,345
2023-02-23	23,500.00	23,500.00	23,100.00	23,250.00	22,102.26	1,135
2023-02-22	23,200.00	23,500.00	23,200.00	23,200.00	22,054.73	1,481
2023-02-21	23,450.00	24,000.00	23,250.00	23,500.00	22,339.92	901
2023-02-20	23,300.00	23,350.00	23,000.00	23,150.00	22,007.20	1,492
2023-02-17	23,500.00	23,650.00	23,300.00	23,350.00	22,197.32	1,155
2023-02-16	23,400.00	23,900.00	23,300.00	23,500.00	22,339.92	1,287
2023-02-15	24,000.00	24,000.00	23,150.00	23,150.00	22,007.20	2,400
2023-02-14	24,500.00	24,500.00	23,950.00	23,950.00	22,767.70	3,130
2023-02-13	24,700.00	25,500.00	24,450.00	24,500.00	23,290.55	9,131
2023-02-10	23,850.00	25,550.00	23,850.00	24,850.00	23,623.27	18,070
2023-02-09	23,700.00	24,900.00	23,500.00	23,800.00	22,625.11	11,777
2023-02-08	23,200.00	23,800.00	23,100.00	23,800.00	22,625.11	1,062

← NewerPage 15 of 21 · 1,223 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.