Noroo Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 35,400.00 | 35,400.00 | 33,150.00 | 34,050.00 | 33,391.85 | 1,655 |
| 2025-07-22 | 36,750.00 | 36,750.00 | 35,400.00 | 35,400.00 | 34,715.75 | 332 |
| 2025-07-21 | 37,200.00 | 37,600.00 | 35,200.00 | 36,300.00 | 35,598.35 | 498 |
| 2025-07-18 | 37,500.00 | 37,500.00 | 36,750.00 | 37,200.00 | 36,480.96 | 195 |
| 2025-07-17 | 37,050.00 | 37,250.00 | 36,700.00 | 36,750.00 | 36,039.66 | 618 |
| 2025-07-16 | 37,600.00 | 37,600.00 | 36,800.00 | 37,250.00 | 36,529.99 | 327 |
| 2025-07-15 | 37,250.00 | 37,250.00 | 35,800.00 | 37,150.00 | 36,431.92 | 862 |
| 2025-07-14 | 38,300.00 | 38,300.00 | 36,750.00 | 37,000.00 | 36,284.82 | 997 |
| 2025-07-11 | 35,500.00 | 36,350.00 | 35,500.00 | 36,300.00 | 35,598.35 | 4,392 |
| 2025-07-10 | 35,250.00 | 35,250.00 | 35,050.00 | 35,050.00 | 34,372.52 | 742 |
| 2025-07-09 | 35,450.00 | 35,450.00 | 34,850.00 | 35,250.00 | 34,568.65 | 897 |
| 2025-07-08 | 34,950.00 | 35,300.00 | 34,500.00 | 35,000.00 | 34,323.48 | 411 |
| 2025-07-07 | 34,200.00 | 34,800.00 | 34,200.00 | 34,550.00 | 33,882.18 | 301 |
| 2025-07-04 | 36,200.00 | 36,200.00 | 34,400.00 | 35,100.00 | 34,421.55 | 2,024 |
| 2025-07-03 | 35,500.00 | 36,100.00 | 35,100.00 | 36,100.00 | 35,402.22 | 1,521 |
| 2025-07-02 | 37,300.00 | 37,300.00 | 35,300.00 | 35,950.00 | 35,255.12 | 1,238 |
| 2025-07-01 | 36,050.00 | 36,900.00 | 36,050.00 | 36,300.00 | 35,598.35 | 3,986 |
| 2025-06-30 | 36,250.00 | 36,250.00 | 35,200.00 | 35,650.00 | 34,960.92 | 1,737 |
| 2025-06-27 | 35,900.00 | 37,000.00 | 35,500.00 | 35,700.00 | 35,009.95 | 1,974 |
| 2025-06-26 | 36,200.00 | 36,200.00 | 34,650.00 | 35,400.00 | 34,715.75 | 1,988 |
| 2025-06-25 | 38,150.00 | 38,150.00 | 35,800.00 | 36,550.00 | 35,843.52 | 3,518 |
| 2025-06-24 | 36,050.00 | 37,500.00 | 35,300.00 | 37,000.00 | 36,284.82 | 8,421 |
| 2025-06-23 | 35,450.00 | 37,350.00 | 35,450.00 | 36,500.00 | 35,794.49 | 9,544 |
| 2025-06-20 | 34,000.00 | 35,400.00 | 34,000.00 | 35,100.00 | 34,421.55 | 2,015 |
| 2025-06-19 | 35,650.00 | 35,650.00 | 33,500.00 | 35,150.00 | 34,470.58 | 2,736 |
| 2025-06-18 | 36,000.00 | 36,000.00 | 34,300.00 | 35,250.00 | 34,568.65 | 2,479 |
| 2025-06-17 | 37,300.00 | 38,300.00 | 34,800.00 | 36,000.00 | 35,304.15 | 6,498 |
| 2025-06-16 | 36,500.00 | 39,500.00 | 34,900.00 | 37,950.00 | 37,216.46 | 13,036 |
| 2025-06-13 | 33,950.00 | 35,650.00 | 33,450.00 | 35,000.00 | 34,323.48 | 11,121 |
| 2025-06-12 | 33,700.00 | 34,100.00 | 33,450.00 | 33,850.00 | 33,195.71 | 5,202 |
| 2025-06-11 | 32,900.00 | 33,850.00 | 31,600.00 | 33,850.00 | 33,195.71 | 11,015 |
| 2025-06-10 | 35,700.00 | 40,000.00 | 32,850.00 | 32,850.00 | 32,215.04 | 33,061 |
| 2025-06-09 | 32,400.00 | 35,700.00 | 32,400.00 | 34,700.00 | 34,029.28 | 14,082 |
| 2025-06-05 | 30,950.00 | 33,300.00 | 30,950.00 | 32,700.00 | 32,067.94 | 9,541 |
| 2025-06-04 | 30,400.00 | 31,000.00 | 30,400.00 | 30,950.00 | 30,351.77 | 1,721 |
| 2025-06-02 | 30,550.00 | 30,550.00 | 30,100.00 | 30,550.00 | 29,959.50 | 917 |
| 2025-05-30 | 31,100.00 | 31,700.00 | 30,850.00 | 30,850.00 | 30,253.70 | 1,662 |
| 2025-05-29 | 31,000.00 | 31,600.00 | 31,000.00 | 31,500.00 | 30,891.13 | 1,090 |
| 2025-05-28 | 31,000.00 | 31,650.00 | 30,850.00 | 31,650.00 | 31,038.23 | 834 |
| 2025-05-27 | 31,150.00 | 32,150.00 | 31,000.00 | 31,600.00 | 30,989.20 | 1,129 |
| 2025-05-26 | 30,500.00 | 31,000.00 | 30,200.00 | 31,000.00 | 30,400.80 | 974 |
| 2025-05-23 | 30,450.00 | 30,550.00 | 29,900.00 | 30,500.00 | 29,910.46 | 782 |
| 2025-05-22 | 30,650.00 | 30,650.00 | 30,200.00 | 30,450.00 | 29,861.43 | 238 |
| 2025-05-21 | 30,950.00 | 30,950.00 | 30,300.00 | 30,650.00 | 30,057.56 | 339 |
| 2025-05-20 | 31,300.00 | 31,600.00 | 30,050.00 | 30,400.00 | 29,812.40 | 740 |
| 2025-05-19 | 31,800.00 | 31,800.00 | 31,250.00 | 31,300.00 | 30,695.00 | 200 |
| 2025-05-16 | 30,200.00 | 30,200.00 | 30,100.00 | 30,100.00 | 29,518.19 | 576 |
| 2025-05-15 | 30,550.00 | 30,550.00 | 30,150.00 | 30,200.00 | 29,616.26 | 765 |
| 2025-05-14 | 29,600.00 | 29,600.00 | 29,050.00 | 29,200.00 | 28,635.59 | 189 |
| 2025-05-13 | 29,300.00 | 29,300.00 | 29,100.00 | 29,250.00 | 28,684.62 | 125 |
| 2025-05-12 | 30,050.00 | 30,050.00 | 28,900.00 | 29,500.00 | 28,929.79 | 176 |
| 2025-05-09 | 29,700.00 | 29,900.00 | 29,600.00 | 29,900.00 | 29,322.06 | 167 |
| 2025-05-08 | 29,950.00 | 30,350.00 | 29,950.00 | 30,350.00 | 29,763.36 | 324 |
| 2025-05-07 | 31,100.00 | 31,100.00 | 29,800.00 | 29,950.00 | 29,371.09 | 1,073 |
| 2025-05-02 | 33,000.00 | 33,000.00 | 31,950.00 | 31,950.00 | 31,332.44 | 456 |
| 2025-04-30 | 33,300.00 | 33,300.00 | 32,300.00 | 32,850.00 | 32,215.04 | 326 |
| 2025-04-29 | 32,900.00 | 33,000.00 | 32,700.00 | 32,950.00 | 32,313.11 | 821 |
| 2025-04-28 | 32,600.00 | 32,700.00 | 32,550.00 | 32,600.00 | 31,969.87 | 288 |
| 2025-04-25 | 32,250.00 | 32,950.00 | 31,200.00 | 32,450.00 | 31,822.77 | 1,286 |
| 2025-04-24 | 32,400.00 | 32,400.00 | 31,450.00 | 31,800.00 | 31,185.34 | 207 |
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.