Noroo Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	57,300.00	64,200.00	57,300.00	64,200.00	59,678.98	33,219
2022-02-17	50,100.00	51,500.00	48,650.00	49,450.00	45,967.68	19,460
2022-02-16	51,200.00	51,300.00	48,500.00	50,000.00	46,478.95	13,174
2022-02-15	54,800.00	57,300.00	49,000.00	49,000.00	45,549.37	18,529
2022-02-14	57,000.00	60,300.00	54,800.00	54,800.00	50,940.93	20,074
2022-02-11	56,000.00	62,700.00	56,000.00	59,800.00	55,588.83	24,207
2022-02-10	62,000.00	63,100.00	57,000.00	57,000.00	52,986.01	20,525
2022-02-09	62,300.00	64,500.00	61,000.00	64,400.00	59,864.89	21,997
2022-02-08	63,500.00	64,100.00	61,100.00	63,000.00	58,563.48	24,720
2022-02-07	60,800.00	64,000.00	60,100.00	60,500.00	56,239.53	14,616
2022-02-04	54,600.00	65,000.00	54,600.00	62,100.00	57,726.86	27,872
2022-02-03	55,000.00	57,500.00	55,000.00	56,000.00	52,056.43	18,657
2022-01-28	59,600.00	62,000.00	57,000.00	58,100.00	54,008.54	23,710
2022-01-27	59,700.00	59,700.00	54,200.00	56,400.00	52,428.26	26,926
2022-01-26	63,000.00	69,000.00	63,000.00	63,300.00	58,842.35	40,857
2022-01-25	61,000.00	67,000.00	54,300.00	67,000.00	62,281.80	63,943
2022-01-24	60,000.00	60,000.00	51,500.00	54,900.00	51,033.89	43,501
2022-01-21	64,500.00	70,700.00	60,000.00	62,200.00	57,819.82	45,812
2022-01-20	72,300.00	74,000.00	65,400.00	71,800.00	66,743.78	74,009
2022-01-19	55,000.00	59,900.00	53,000.00	59,900.00	55,681.79	59,888
2022-01-18	46,600.00	59,800.00	46,100.00	46,100.00	42,853.59	111,236
2022-01-17	38,000.00	46,000.00	38,000.00	46,000.00	42,760.64	25,100
2022-01-14	35,600.00	35,700.00	34,600.00	35,400.00	32,907.10	2,342
2022-01-13	36,000.00	36,000.00	35,350.00	35,600.00	33,093.01	873
2022-01-12	35,750.00	35,750.00	35,400.00	35,750.00	33,232.45	1,819
2022-01-11	35,550.00	36,800.00	35,550.00	35,750.00	33,232.45	1,569
2022-01-10	35,150.00	36,200.00	35,100.00	36,200.00	33,650.76	2,340
2022-01-07	36,250.00	36,650.00	35,500.00	35,900.00	33,371.89	6,154
2022-01-06	33,800.00	34,700.00	33,800.00	34,500.00	32,070.48	3,190
2022-01-05	36,800.00	36,800.00	34,800.00	34,800.00	32,349.35	6,700
2022-01-04	36,200.00	36,800.00	36,200.00	36,800.00	34,208.51	2,975
2022-01-03	37,150.00	37,150.00	36,350.00	36,800.00	34,208.51	3,949
2021-12-30	37,800.00	38,200.00	37,500.00	37,650.00	34,998.65	1,436
2021-12-29	38,200.00	38,400.00	37,650.00	38,200.00	35,509.92	1,646
2021-12-28	37,000.00	37,800.00	36,950.00	37,700.00	34,622.17	1,765
2021-12-27	37,400.00	37,400.00	36,850.00	37,050.00	34,025.24	2,115
2021-12-24	35,950.00	37,400.00	35,950.00	37,400.00	34,346.66	1,361
2021-12-23	38,000.00	38,250.00	36,450.00	36,450.00	33,474.22	3,760
2021-12-22	37,800.00	37,800.00	37,100.00	37,650.00	34,576.25	1,545
2021-12-21	37,350.00	38,000.00	36,700.00	37,800.00	34,714.01	2,844
2021-12-20	39,700.00	39,700.00	37,700.00	38,000.00	34,897.68	3,841
2021-12-17	40,700.00	40,700.00	39,500.00	39,800.00	36,550.73	2,634
2021-12-16	40,300.00	41,250.00	39,800.00	40,800.00	37,469.09	3,419
2021-12-15	39,800.00	39,800.00	38,700.00	39,800.00	36,550.73	4,764
2021-12-14	43,700.00	43,700.00	39,800.00	39,800.00	36,550.73	8,400
2021-12-13	46,800.00	47,600.00	44,200.00	44,200.00	40,591.51	4,665
2021-12-10	43,400.00	47,250.00	42,500.00	47,150.00	43,300.67	12,041
2021-12-09	42,850.00	44,900.00	42,850.00	43,800.00	40,224.17	4,802
2021-12-08	42,100.00	43,950.00	42,100.00	43,200.00	39,673.15	7,445
2021-12-07	45,350.00	46,800.00	42,750.00	43,500.00	39,948.66	9,767
2021-12-06	46,900.00	49,750.00	46,900.00	47,350.00	43,484.35	26,115
2021-12-03	38,500.00	42,900.00	38,150.00	42,800.00	39,305.81	9,455
2021-12-02	34,700.00	38,500.00	34,550.00	38,500.00	35,356.86	6,140
2021-12-01	35,000.00	35,100.00	34,700.00	35,050.00	32,188.52	4,016
2021-11-30	37,000.00	37,000.00	35,100.00	36,100.00	33,152.80	2,585
2021-11-29	36,150.00	37,050.00	36,000.00	36,200.00	33,244.63	2,463
2021-11-26	38,900.00	38,900.00	37,750.00	38,000.00	34,897.68	2,576
2021-11-25	39,650.00	40,100.00	38,700.00	39,100.00	35,907.88	2,150
2021-11-24	40,400.00	41,100.00	39,100.00	39,650.00	36,412.97	2,552
2021-11-23	41,400.00	41,400.00	40,400.00	40,400.00	37,101.74	2,554

← NewerPage 20 of 21 · 1,228 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.