Noroo Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	23,150.00	23,150.00	22,950.00	23,100.00	21,959.66	1,128
2023-02-06	22,950.00	23,100.00	22,950.00	23,000.00	21,864.60	1,380
2023-02-03	23,200.00	23,200.00	23,000.00	23,000.00	21,864.60	4,139
2023-02-02	23,000.00	23,250.00	23,000.00	23,150.00	22,007.20	2,077
2023-02-01	23,350.00	23,350.00	22,900.00	22,900.00	21,769.54	1,983
2023-01-31	23,000.00	23,150.00	22,850.00	23,150.00	22,007.20	3,120
2023-01-30	22,800.00	23,000.00	22,800.00	22,850.00	21,722.01	1,161
2023-01-27	22,850.00	22,900.00	22,700.00	22,900.00	21,769.54	1,770
2023-01-26	22,600.00	22,850.00	22,600.00	22,800.00	21,674.47	3,302
2023-01-25	22,850.00	22,850.00	22,600.00	22,850.00	21,722.01	4,919
2023-01-20	22,750.00	22,950.00	22,600.00	22,750.00	21,626.94	4,571
2023-01-19	22,600.00	22,700.00	22,550.00	22,650.00	21,531.88	2,354
2023-01-18	22,800.00	23,000.00	22,500.00	22,600.00	21,484.35	5,081
2023-01-17	23,400.00	23,400.00	22,500.00	22,650.00	21,531.88	8,482
2023-01-16	23,500.00	23,500.00	22,950.00	23,200.00	22,054.73	3,192
2023-01-13	22,800.00	23,650.00	22,800.00	23,350.00	22,197.32	6,759
2023-01-12	22,900.00	22,900.00	22,400.00	22,400.00	21,294.22	3,576
2023-01-11	22,400.00	22,700.00	22,150.00	22,650.00	21,531.88	3,380
2023-01-10	22,350.00	22,450.00	22,200.00	22,200.00	21,104.09	2,371
2023-01-09	22,400.00	22,400.00	22,200.00	22,200.00	21,104.09	2,492
2023-01-06	22,500.00	22,500.00	22,100.00	22,300.00	21,199.16	3,750
2023-01-05	22,100.00	22,750.00	22,100.00	22,400.00	21,294.22	8,068
2023-01-04	22,700.00	25,000.00	22,500.00	22,800.00	21,674.47	26,425
2023-01-03	21,450.00	21,750.00	21,400.00	21,700.00	20,628.78	2,202
2023-01-02	22,200.00	22,400.00	22,000.00	22,000.00	20,913.97	1,526
2022-12-29	22,550.00	22,550.00	21,900.00	22,200.00	21,104.09	1,666
2022-12-28	22,800.00	22,800.00	22,200.00	22,350.00	21,246.69	2,320
2022-12-27	22,550.00	22,850.00	22,550.00	22,800.00	21,194.40	1,295
2022-12-26	22,500.00	22,900.00	22,500.00	22,800.00	21,194.40	2,196
2022-12-23	22,900.00	22,900.00	22,550.00	22,850.00	21,240.88	3,345
2022-12-22	23,450.00	23,450.00	22,800.00	23,100.00	21,473.28	4,514
2022-12-21	23,700.00	25,000.00	23,300.00	23,450.00	21,798.63	17,331
2022-12-20	23,200.00	23,200.00	22,950.00	22,950.00	21,333.84	1,331
2022-12-19	23,000.00	23,950.00	23,000.00	23,450.00	21,798.63	2,390
2022-12-16	22,850.00	23,000.00	22,600.00	22,950.00	21,333.84	4,231
2022-12-15	22,950.00	23,200.00	22,900.00	23,200.00	21,566.23	1,801
2022-12-14	23,350.00	23,450.00	23,100.00	23,150.00	21,519.76	576
2022-12-13	23,400.00	23,400.00	22,850.00	23,350.00	21,705.67	3,185
2022-12-12	23,200.00	23,200.00	22,900.00	23,100.00	21,473.28	981
2022-12-09	23,700.00	23,700.00	22,900.00	22,950.00	21,333.84	1,493
2022-12-08	23,550.00	23,700.00	23,200.00	23,350.00	21,705.67	3,012
2022-12-07	23,250.00	23,900.00	23,250.00	23,900.00	22,216.94	1,555
2022-12-06	23,500.00	24,000.00	23,050.00	23,350.00	21,705.67	3,372
2022-12-05	23,650.00	23,800.00	23,250.00	23,300.00	21,659.19	5,025
2022-12-02	24,200.00	24,300.00	23,550.00	24,050.00	22,356.38	8,903
2022-12-01	24,050.00	27,800.00	24,050.00	25,350.00	23,564.83	29,150
2022-11-30	22,850.00	24,000.00	22,850.00	23,900.00	22,216.94	3,619
2022-11-29	22,250.00	23,200.00	21,900.00	23,000.00	21,380.32	6,685
2022-11-28	22,400.00	22,400.00	22,100.00	22,250.00	20,683.13	1,563
2022-11-25	23,100.00	23,150.00	22,250.00	22,400.00	20,822.57	3,982
2022-11-24	21,800.00	23,000.00	21,600.00	22,950.00	21,333.84	10,467
2022-11-23	21,850.00	22,150.00	21,850.00	21,900.00	20,357.78	2,188
2022-11-22	22,400.00	22,400.00	21,700.00	22,000.00	20,450.74	3,321
2022-11-21	21,450.00	22,000.00	21,350.00	22,000.00	20,450.74	5,449
2022-11-18	22,000.00	22,150.00	21,550.00	21,550.00	20,032.43	1,550
2022-11-17	22,000.00	22,000.00	21,750.00	21,850.00	20,311.30	2,446
2022-11-16	22,750.00	22,750.00	22,000.00	22,000.00	20,450.74	4,303
2022-11-15	21,450.00	21,850.00	21,400.00	21,750.00	20,218.34	4,060
2022-11-14	21,350.00	21,650.00	21,300.00	21,600.00	20,078.91	4,713
2022-11-11	21,500.00	21,500.00	21,150.00	21,150.00	19,660.60	5,664

← NewerPage 16 of 21 · 1,222 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.