Noroo Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	21,250.00	21,250.00	21,000.00	21,050.00	19,567.64	2,048
2022-11-09	21,400.00	21,400.00	21,250.00	21,250.00	19,753.56	2,455
2022-11-08	21,500.00	21,500.00	21,250.00	21,300.00	19,800.03	1,201
2022-11-07	21,250.00	21,400.00	21,150.00	21,350.00	19,846.51	2,729
2022-11-04	20,750.00	21,500.00	20,750.00	21,500.00	19,985.95	2,136
2022-11-03	21,050.00	21,050.00	20,700.00	20,750.00	19,288.77	2,836
2022-11-02	21,550.00	21,550.00	20,950.00	21,100.00	19,614.12	4,267
2022-11-01	21,850.00	21,850.00	21,450.00	21,500.00	19,985.95	1,356
2022-10-31	21,450.00	21,800.00	21,250.00	21,800.00	20,264.82	2,236
2022-10-28	21,950.00	21,950.00	21,200.00	21,500.00	19,985.95	1,336
2022-10-27	21,900.00	21,900.00	21,700.00	21,900.00	20,357.78	1,295
2022-10-26	21,750.00	21,950.00	21,700.00	21,700.00	20,171.87	2,355
2022-10-25	21,600.00	21,900.00	21,600.00	21,750.00	20,218.34	2,124
2022-10-24	21,750.00	21,900.00	21,600.00	21,600.00	20,078.91	3,081
2022-10-21	21,150.00	21,600.00	21,000.00	21,450.00	19,939.47	2,463
2022-10-20	21,500.00	21,500.00	20,950.00	21,250.00	19,753.56	2,075
2022-10-19	21,400.00	21,700.00	21,350.00	21,400.00	19,892.99	3,767
2022-10-18	21,300.00	21,800.00	21,150.00	21,150.00	19,660.60	3,002
2022-10-17	21,050.00	21,350.00	20,900.00	21,000.00	19,521.16	3,714
2022-10-14	22,100.00	22,100.00	21,400.00	21,500.00	19,985.95	6,088
2022-10-13	22,350.00	22,700.00	21,500.00	21,500.00	19,985.95	6,463
2022-10-12	23,400.00	23,450.00	22,900.00	22,900.00	21,287.36	4,363
2022-10-11	23,100.00	23,300.00	22,700.00	23,300.00	21,659.19	4,140
2022-10-07	25,400.00	25,400.00	23,400.00	23,950.00	22,263.42	13,259
2022-10-06	23,300.00	25,000.00	23,300.00	25,000.00	23,239.48	21,020
2022-10-05	23,450.00	23,450.00	22,700.00	22,700.00	21,101.44	9,734
2022-10-04	22,800.00	23,800.00	22,800.00	23,800.00	22,123.98	18,170
2022-09-30	21,350.00	24,300.00	21,350.00	22,800.00	21,194.40	26,090
2022-09-29	21,100.00	23,700.00	21,100.00	21,900.00	20,357.78	21,144
2022-09-28	21,850.00	22,500.00	20,700.00	20,700.00	19,242.29	7,697
2022-09-27	21,200.00	21,900.00	20,800.00	21,900.00	20,357.78	5,261
2022-09-26	22,250.00	22,250.00	21,100.00	21,400.00	19,892.99	10,647
2022-09-23	25,900.00	26,500.00	23,000.00	23,000.00	21,380.32	15,452
2022-09-22	25,150.00	26,450.00	25,150.00	26,100.00	24,262.01	13,025
2022-09-21	25,350.00	25,600.00	25,050.00	25,550.00	23,750.75	8,475
2022-09-20	25,550.00	26,200.00	25,000.00	25,600.00	23,797.22	17,858
2022-09-19	25,350.00	25,500.00	24,750.00	24,900.00	23,146.52	10,448
2022-09-16	27,250.00	27,250.00	25,000.00	25,300.00	23,518.35	30,531
2022-09-15	27,200.00	28,750.00	27,200.00	28,000.00	26,028.21	23,775
2022-09-14	27,350.00	29,400.00	26,800.00	27,650.00	25,702.86	38,228
2022-09-13	30,500.00	30,500.00	28,700.00	28,800.00	26,771.88	46,701
2022-09-08	38,050.00	39,700.00	31,550.00	32,900.00	30,583.15	61,547
2022-09-07	34,250.00	38,800.00	32,950.00	36,050.00	33,511.33	93,592
2022-09-06	30,900.00	36,050.00	29,500.00	36,050.00	33,511.33	104,451
2022-09-05	21,700.00	27,750.00	21,700.00	27,750.00	25,795.82	57,726
2022-09-02	20,750.00	21,400.00	20,750.00	21,350.00	19,846.51	6,939
2022-09-01	20,300.00	21,900.00	19,900.00	20,950.00	19,474.68	16,779
2022-08-31	20,000.00	20,300.00	19,850.00	20,300.00	18,870.46	1,003
2022-08-30	19,850.00	20,000.00	19,850.00	19,900.00	18,498.62	420
2022-08-29	19,900.00	20,250.00	19,750.00	19,900.00	18,498.62	761
2022-08-26	20,450.00	20,450.00	20,250.00	20,300.00	18,870.46	1,479
2022-08-25	19,850.00	20,450.00	19,850.00	20,450.00	19,009.89	1,764
2022-08-24	19,550.00	19,800.00	19,550.00	19,750.00	18,359.19	2,261
2022-08-23	19,900.00	20,000.00	19,750.00	19,800.00	18,405.67	1,316
2022-08-22	20,400.00	20,400.00	20,100.00	20,100.00	18,684.54	2,272
2022-08-19	21,000.00	21,000.00	20,700.00	20,800.00	19,335.24	1,091
2022-08-18	21,050.00	21,050.00	20,900.00	20,900.00	19,428.20	2,168
2022-08-17	21,200.00	21,250.00	20,900.00	21,000.00	19,521.16	2,389
2022-08-16	21,400.00	21,400.00	21,100.00	21,200.00	19,707.08	1,429
2022-08-12	21,450.00	21,550.00	21,250.00	21,300.00	19,800.03	2,268

← NewerPage 17 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.