Noroo Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	35,800.00	35,800.00	34,500.00	34,800.00	32,349.35	1,156
2022-05-16	35,050.00	36,100.00	35,050.00	35,100.00	32,628.23	827
2022-05-13	35,100.00	35,300.00	34,950.00	35,000.00	32,535.27	896
2022-05-12	37,000.00	37,000.00	35,100.00	35,100.00	32,628.23	2,198
2022-05-11	37,350.00	38,000.00	36,700.00	37,000.00	34,394.43	1,636
2022-05-10	37,650.00	37,650.00	37,000.00	37,350.00	34,719.78	1,529
2022-05-09	39,000.00	39,000.00	38,000.00	38,500.00	35,788.79	1,169
2022-05-06	37,000.00	39,000.00	37,000.00	39,000.00	36,253.58	3,676
2022-05-04	37,800.00	37,800.00	37,050.00	37,100.00	34,487.38	630
2022-05-03	37,100.00	37,900.00	37,100.00	37,900.00	35,231.05	657
2022-05-02	37,100.00	37,300.00	37,100.00	37,100.00	34,487.38	863
2022-04-29	37,200.00	37,700.00	37,200.00	37,300.00	34,673.30	1,642
2022-04-28	38,000.00	38,000.00	37,200.00	37,200.00	34,580.34	1,599
2022-04-27	37,700.00	37,700.00	37,100.00	37,300.00	34,673.30	1,632
2022-04-26	37,600.00	38,600.00	37,600.00	38,500.00	35,788.79	1,196
2022-04-25	38,200.00	38,200.00	37,300.00	37,600.00	34,952.17	2,022
2022-04-22	38,650.00	38,650.00	38,000.00	38,200.00	35,509.92	2,263
2022-04-21	38,700.00	38,700.00	38,600.00	38,650.00	35,928.23	2,151
2022-04-20	38,200.00	39,600.00	38,200.00	38,900.00	36,160.63	4,226
2022-04-19	37,900.00	38,350.00	37,900.00	38,200.00	35,509.92	2,984
2022-04-18	38,400.00	38,400.00	38,050.00	38,400.00	35,695.84	3,251
2022-04-15	38,900.00	38,900.00	38,500.00	38,700.00	35,974.71	2,031
2022-04-14	39,700.00	39,700.00	37,200.00	38,600.00	35,881.75	2,307
2022-04-13	39,200.00	40,000.00	39,200.00	39,300.00	36,532.46	1,926
2022-04-12	39,100.00	39,100.00	38,600.00	38,950.00	36,207.10	2,356
2022-04-11	39,950.00	39,950.00	39,300.00	39,300.00	36,532.46	2,291
2022-04-08	41,100.00	41,100.00	40,350.00	40,350.00	37,508.52	2,345
2022-04-07	41,800.00	41,800.00	41,050.00	41,100.00	38,205.70	1,947
2022-04-06	40,500.00	41,200.00	40,500.00	40,950.00	38,066.26	2,503
2022-04-05	41,450.00	41,700.00	41,200.00	41,700.00	38,763.45	2,482
2022-04-04	40,900.00	41,750.00	40,500.00	41,450.00	38,531.05	4,098
2022-04-01	41,900.00	41,900.00	40,300.00	40,750.00	37,880.35	3,126
2022-03-31	40,100.00	41,700.00	39,750.00	41,300.00	38,391.62	4,758
2022-03-30	42,750.00	42,750.00	40,250.00	40,550.00	37,694.43	8,668
2022-03-29	38,200.00	41,000.00	38,200.00	39,900.00	37,090.20	13,262
2022-03-28	38,800.00	38,800.00	38,000.00	38,000.00	35,324.00	3,675
2022-03-25	38,900.00	38,900.00	37,700.00	37,850.00	35,184.57	3,356
2022-03-24	38,850.00	38,850.00	38,200.00	38,200.00	35,509.92	2,194
2022-03-23	37,900.00	39,000.00	37,900.00	38,800.00	36,067.67	4,616
2022-03-22	38,650.00	38,650.00	37,650.00	37,900.00	35,231.05	5,900
2022-03-21	39,000.00	39,250.00	38,650.00	38,650.00	35,928.23	3,416
2022-03-18	38,350.00	40,000.00	38,350.00	39,000.00	36,253.58	5,856
2022-03-17	39,500.00	39,500.00	37,650.00	38,550.00	35,835.27	5,087
2022-03-16	36,700.00	38,400.00	36,700.00	38,400.00	35,695.84	11,449
2022-03-15	39,100.00	39,100.00	37,000.00	37,250.00	34,626.82	7,324
2022-03-14	42,500.00	42,500.00	39,000.00	39,100.00	36,346.54	13,651
2022-03-11	43,150.00	44,600.00	42,100.00	43,100.00	40,064.86	15,892
2022-03-10	48,000.00	48,000.00	42,000.00	42,000.00	39,042.32	33,135
2022-03-08	47,400.00	47,700.00	45,600.00	45,600.00	42,388.81	18,509
2022-03-07	48,100.00	48,800.00	46,850.00	48,800.00	45,363.46	23,571
2022-03-04	50,300.00	51,000.00	49,600.00	49,750.00	46,246.56	26,414
2022-03-03	64,000.00	64,000.00	53,200.00	53,900.00	50,104.31	60,878
2022-03-02	52,000.00	52,000.00	49,250.00	49,500.00	46,014.16	13,327
2022-02-28	49,100.00	50,900.00	48,900.00	49,450.00	45,967.68	19,098
2022-02-25	52,000.00	55,000.00	50,000.00	54,000.00	50,197.27	27,166
2022-02-24	52,000.00	52,100.00	47,500.00	48,000.00	44,619.80	19,288
2022-02-23	55,100.00	55,200.00	53,600.00	55,000.00	51,126.85	14,676
2022-02-22	56,500.00	59,200.00	55,100.00	56,000.00	52,056.43	18,747
2022-02-21	68,000.00	68,000.00	58,900.00	61,000.00	56,704.32	56,521
2022-02-18	57,300.00	64,200.00	57,300.00	64,200.00	59,678.98	33,219

← NewerPage 19 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.