Noroo Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 21,600.00 | 21,600.00 | 21,200.00 | 21,350.00 | 19,846.51 | 3,059 |
| 2022-08-10 | 21,000.00 | 21,950.00 | 21,000.00 | 21,450.00 | 19,939.47 | 16,235 |
| 2022-08-09 | 21,200.00 | 21,200.00 | 20,900.00 | 20,950.00 | 19,474.68 | 6,694 |
| 2022-08-08 | 21,500.00 | 21,500.00 | 20,500.00 | 21,250.00 | 19,753.56 | 48,897 |
| 2022-08-05 | 24,450.00 | 25,000.00 | 24,400.00 | 24,900.00 | 23,146.52 | 1,128 |
| 2022-08-04 | 24,900.00 | 24,900.00 | 24,500.00 | 24,650.00 | 22,914.12 | 970 |
| 2022-08-03 | 23,750.00 | 25,400.00 | 23,750.00 | 24,950.00 | 23,193.00 | 2,477 |
| 2022-08-02 | 24,300.00 | 24,450.00 | 24,000.00 | 24,200.00 | 22,495.81 | 436 |
| 2022-08-01 | 24,400.00 | 24,400.00 | 24,050.00 | 24,350.00 | 22,635.25 | 715 |
| 2022-07-29 | 24,450.00 | 24,500.00 | 24,300.00 | 24,400.00 | 22,681.73 | 635 |
| 2022-07-28 | 24,300.00 | 24,400.00 | 24,200.00 | 24,350.00 | 22,635.25 | 628 |
| 2022-07-27 | 24,000.00 | 24,350.00 | 23,900.00 | 23,950.00 | 22,263.42 | 1,007 |
| 2022-07-26 | 23,850.00 | 24,050.00 | 23,850.00 | 23,900.00 | 22,216.94 | 2,648 |
| 2022-07-25 | 24,350.00 | 24,700.00 | 24,350.00 | 24,500.00 | 22,774.69 | 224 |
| 2022-07-22 | 24,750.00 | 25,000.00 | 24,050.00 | 24,150.00 | 22,449.33 | 1,262 |
| 2022-07-21 | 24,550.00 | 24,850.00 | 24,550.00 | 24,600.00 | 22,867.65 | 1,211 |
| 2022-07-20 | 25,800.00 | 25,800.00 | 24,300.00 | 24,550.00 | 22,821.17 | 2,859 |
| 2022-07-19 | 24,950.00 | 25,600.00 | 24,800.00 | 25,550.00 | 23,750.75 | 3,041 |
| 2022-07-18 | 23,850.00 | 24,200.00 | 23,850.00 | 23,950.00 | 22,263.42 | 1,554 |
| 2022-07-15 | 24,400.00 | 24,400.00 | 23,650.00 | 23,650.00 | 21,984.54 | 2,644 |
| 2022-07-14 | 24,950.00 | 24,950.00 | 24,600.00 | 24,600.00 | 22,867.65 | 733 |
| 2022-07-13 | 24,950.00 | 25,000.00 | 24,700.00 | 24,700.00 | 22,960.60 | 1,123 |
| 2022-07-12 | 25,500.00 | 25,500.00 | 24,750.00 | 24,750.00 | 23,007.08 | 1,805 |
| 2022-07-11 | 25,650.00 | 25,850.00 | 25,600.00 | 25,850.00 | 24,029.62 | 406 |
| 2022-07-08 | 26,000.00 | 26,000.00 | 25,450.00 | 25,500.00 | 23,704.27 | 664 |
| 2022-07-07 | 25,600.00 | 26,100.00 | 25,500.00 | 25,500.00 | 23,704.27 | 1,166 |
| 2022-07-06 | 25,200.00 | 25,750.00 | 24,700.00 | 25,750.00 | 23,936.66 | 1,704 |
| 2022-07-05 | 24,450.00 | 25,350.00 | 24,450.00 | 24,950.00 | 23,193.00 | 1,483 |
| 2022-07-04 | 24,600.00 | 24,800.00 | 24,550.00 | 24,600.00 | 22,867.65 | 1,532 |
| 2022-07-01 | 26,100.00 | 26,100.00 | 24,600.00 | 24,600.00 | 22,867.65 | 2,469 |
| 2022-06-30 | 26,950.00 | 26,950.00 | 25,950.00 | 26,050.00 | 24,215.53 | 742 |
| 2022-06-29 | 25,800.00 | 26,950.00 | 25,750.00 | 26,850.00 | 24,959.20 | 1,085 |
| 2022-06-28 | 27,000.00 | 27,000.00 | 26,250.00 | 26,300.00 | 24,447.93 | 828 |
| 2022-06-27 | 27,400.00 | 27,750.00 | 26,600.00 | 26,650.00 | 24,773.28 | 1,655 |
| 2022-06-24 | 24,950.00 | 27,550.00 | 24,950.00 | 25,900.00 | 24,076.10 | 2,225 |
| 2022-06-23 | 27,000.00 | 27,050.00 | 24,550.00 | 24,550.00 | 22,821.17 | 1,851 |
| 2022-06-22 | 28,500.00 | 28,500.00 | 27,500.00 | 27,500.00 | 25,563.42 | 1,690 |
| 2022-06-21 | 27,500.00 | 29,100.00 | 27,050.00 | 29,000.00 | 26,957.79 | 3,112 |
| 2022-06-20 | 29,650.00 | 29,650.00 | 27,000.00 | 27,000.00 | 25,098.63 | 3,442 |
| 2022-06-17 | 29,300.00 | 29,650.00 | 29,250.00 | 29,650.00 | 27,562.02 | 1,157 |
| 2022-06-16 | 30,850.00 | 30,850.00 | 30,300.00 | 30,600.00 | 28,445.12 | 1,160 |
| 2022-06-15 | 31,200.00 | 31,750.00 | 30,500.00 | 30,500.00 | 28,352.16 | 1,954 |
| 2022-06-14 | 31,150.00 | 31,250.00 | 30,350.00 | 30,500.00 | 28,352.16 | 2,213 |
| 2022-06-13 | 33,400.00 | 34,300.00 | 32,000.00 | 32,050.00 | 29,793.01 | 2,634 |
| 2022-06-10 | 32,050.00 | 34,400.00 | 31,850.00 | 33,400.00 | 31,047.94 | 4,294 |
| 2022-06-09 | 33,100.00 | 33,100.00 | 27,650.00 | 32,050.00 | 29,793.01 | 2,695 |
| 2022-06-08 | 33,100.00 | 34,500.00 | 33,100.00 | 33,600.00 | 31,233.86 | 2,138 |
| 2022-06-07 | 33,700.00 | 33,700.00 | 32,700.00 | 33,000.00 | 30,676.11 | 2,056 |
| 2022-06-03 | 35,250.00 | 35,400.00 | 33,850.00 | 33,850.00 | 31,466.25 | 2,879 |
| 2022-06-02 | 37,900.00 | 37,900.00 | 35,000.00 | 35,250.00 | 32,767.66 | 4,458 |
| 2022-05-31 | 33,350.00 | 37,000.00 | 33,200.00 | 36,350.00 | 33,790.20 | 9,309 |
| 2022-05-30 | 33,750.00 | 33,750.00 | 32,250.00 | 32,650.00 | 30,350.76 | 1,079 |
| 2022-05-27 | 31,900.00 | 32,250.00 | 31,900.00 | 32,150.00 | 29,885.97 | 1,963 |
| 2022-05-26 | 32,350.00 | 32,350.00 | 31,750.00 | 32,000.00 | 29,746.53 | 747 |
| 2022-05-25 | 32,700.00 | 32,700.00 | 32,000.00 | 32,000.00 | 29,746.53 | 1,754 |
| 2022-05-24 | 32,900.00 | 32,900.00 | 32,000.00 | 32,700.00 | 30,397.24 | 2,175 |
| 2022-05-23 | 31,650.00 | 35,000.00 | 31,600.00 | 32,850.00 | 30,536.67 | 4,382 |
| 2022-05-20 | 32,000.00 | 32,950.00 | 32,000.00 | 32,100.00 | 29,839.49 | 3,376 |
| 2022-05-19 | 32,550.00 | 32,550.00 | 32,000.00 | 32,000.00 | 29,746.53 | 2,175 |
| 2022-05-18 | 34,650.00 | 34,650.00 | 33,500.00 | 33,500.00 | 31,140.90 | 3,023 |
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.