Noroo Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9,240.00 | 9,390.00 | 9,200.00 | 9,360.00 | 8,555.04 | 53,334 |
| 2024-07-25 | 9,350.00 | 9,350.00 | 9,130.00 | 9,270.00 | 8,472.78 | 76,870 |
| 2024-07-24 | 9,360.00 | 9,540.00 | 9,360.00 | 9,440.00 | 8,628.16 | 32,637 |
| 2024-07-23 | 9,420.00 | 9,550.00 | 9,420.00 | 9,490.00 | 8,673.86 | 34,366 |
| 2024-07-22 | 9,540.00 | 9,590.00 | 9,350.00 | 9,450.00 | 8,637.30 | 96,555 |
| 2024-07-19 | 9,660.00 | 9,740.00 | 9,540.00 | 9,590.00 | 8,765.26 | 84,032 |
| 2024-07-18 | 9,750.00 | 9,820.00 | 9,590.00 | 9,750.00 | 8,911.50 | 108,267 |
| 2024-07-17 | 9,970.00 | 10,010.00 | 9,810.00 | 9,820.00 | 8,975.48 | 100,733 |
| 2024-07-16 | 10,010.00 | 10,060.00 | 9,750.00 | 9,960.00 | 9,103.44 | 106,179 |
| 2024-07-15 | 9,780.00 | 10,080.00 | 9,750.00 | 9,990.00 | 9,130.86 | 143,208 |
| 2024-07-12 | 9,720.00 | 9,830.00 | 9,720.00 | 9,780.00 | 8,938.92 | 63,562 |
| 2024-07-11 | 9,920.00 | 9,920.00 | 9,740.00 | 9,850.00 | 9,002.90 | 47,050 |
| 2024-07-10 | 9,720.00 | 9,870.00 | 9,700.00 | 9,870.00 | 9,021.18 | 92,681 |
| 2024-07-09 | 9,690.00 | 9,780.00 | 9,660.00 | 9,720.00 | 8,884.08 | 34,843 |
| 2024-07-08 | 9,660.00 | 9,720.00 | 9,610.00 | 9,690.00 | 8,856.66 | 47,684 |
| 2024-07-05 | 9,690.00 | 9,780.00 | 9,650.00 | 9,660.00 | 8,829.24 | 93,172 |
| 2024-07-04 | 9,550.00 | 9,810.00 | 9,520.00 | 9,720.00 | 8,884.08 | 102,349 |
| 2024-07-03 | 9,510.00 | 9,690.00 | 9,510.00 | 9,550.00 | 8,728.70 | 69,574 |
| 2024-07-02 | 9,680.00 | 9,700.00 | 9,450.00 | 9,560.00 | 8,737.84 | 110,830 |
| 2024-07-01 | 9,700.00 | 9,760.00 | 9,630.00 | 9,680.00 | 8,847.52 | 53,530 |
| 2024-06-28 | 9,770.00 | 9,790.00 | 9,610.00 | 9,760.00 | 8,920.64 | 142,479 |
| 2024-06-27 | 10,050.00 | 10,050.00 | 9,750.00 | 9,750.00 | 8,911.50 | 128,225 |
| 2024-06-26 | 9,990.00 | 10,090.00 | 9,860.00 | 10,020.00 | 9,158.28 | 105,690 |
| 2024-06-25 | 9,790.00 | 10,240.00 | 9,780.00 | 10,020.00 | 9,158.28 | 256,850 |
| 2024-06-24 | 9,980.00 | 10,090.00 | 9,780.00 | 9,780.00 | 8,938.92 | 138,140 |
| 2024-06-21 | 9,940.00 | 10,040.00 | 9,810.00 | 9,890.00 | 9,039.46 | 132,006 |
| 2024-06-20 | 9,790.00 | 10,010.00 | 9,730.00 | 9,970.00 | 9,112.58 | 116,241 |
| 2024-06-19 | 9,830.00 | 9,850.00 | 9,660.00 | 9,750.00 | 8,911.50 | 130,618 |
| 2024-06-18 | 9,900.00 | 9,990.00 | 9,740.00 | 9,860.00 | 9,012.04 | 103,940 |
| 2024-06-17 | 10,000.00 | 10,100.00 | 9,880.00 | 9,910.00 | 9,057.74 | 88,810 |
| 2024-06-14 | 10,100.00 | 10,250.00 | 9,880.00 | 9,920.00 | 9,066.88 | 206,055 |
| 2024-06-13 | 10,180.00 | 10,260.00 | 10,070.00 | 10,100.00 | 9,231.40 | 194,703 |
| 2024-06-12 | 10,150.00 | 10,460.00 | 9,990.00 | 10,150.00 | 9,277.10 | 493,091 |
| 2024-06-11 | 9,770.00 | 10,960.00 | 9,720.00 | 10,100.00 | 9,231.40 | 5,219,824 |
| 2024-06-10 | 9,590.00 | 9,860.00 | 9,560.00 | 9,740.00 | 8,902.36 | 181,354 |
| 2024-06-07 | 9,520.00 | 9,690.00 | 9,490.00 | 9,590.00 | 8,765.26 | 136,652 |
| 2024-06-05 | 9,380.00 | 10,910.00 | 9,290.00 | 9,480.00 | 8,664.72 | 1,314,960 |
| 2024-06-04 | 9,500.00 | 9,510.00 | 9,330.00 | 9,380.00 | 8,573.32 | 68,645 |
| 2024-06-03 | 9,390.00 | 9,540.00 | 9,330.00 | 9,500.00 | 8,683.00 | 80,144 |
| 2024-05-31 | 9,280.00 | 9,470.00 | 9,280.00 | 9,380.00 | 8,573.32 | 83,376 |
| 2024-05-30 | 9,590.00 | 9,630.00 | 9,310.00 | 9,310.00 | 8,509.34 | 128,419 |
| 2024-05-29 | 9,770.00 | 9,800.00 | 9,600.00 | 9,640.00 | 8,810.96 | 102,635 |
| 2024-05-28 | 9,770.00 | 9,940.00 | 9,710.00 | 9,750.00 | 8,911.50 | 129,262 |
| 2024-05-27 | 9,740.00 | 9,840.00 | 9,180.00 | 9,640.00 | 8,810.96 | 258,499 |
| 2024-05-24 | 9,720.00 | 9,850.00 | 9,630.00 | 9,730.00 | 8,893.22 | 157,034 |
| 2024-05-23 | 9,710.00 | 9,910.00 | 9,700.00 | 9,830.00 | 8,984.62 | 320,427 |
| 2024-05-22 | 10,100.00 | 11,100.00 | 9,980.00 | 9,980.00 | 9,121.72 | 4,309,037 |
| 2024-05-21 | 10,140.00 | 10,170.00 | 9,790.00 | 9,880.00 | 9,030.32 | 372,086 |
| 2024-05-20 | 10,190.00 | 10,300.00 | 10,020.00 | 10,120.00 | 9,249.68 | 740,648 |
| 2024-05-17 | 9,680.00 | 11,810.00 | 9,580.00 | 10,480.00 | 9,578.72 | 8,691,481 |
| 2024-05-16 | 9,540.00 | 9,680.00 | 9,350.00 | 9,580.00 | 8,756.12 | 116,525 |
| 2024-05-14 | 9,420.00 | 9,510.00 | 9,250.00 | 9,500.00 | 8,683.00 | 48,494 |
| 2024-05-13 | 9,420.00 | 9,480.00 | 9,380.00 | 9,420.00 | 8,609.88 | 31,646 |
| 2024-05-10 | 9,410.00 | 9,500.00 | 9,380.00 | 9,420.00 | 8,609.88 | 31,427 |
| 2024-05-09 | 9,530.00 | 9,570.00 | 9,400.00 | 9,410.00 | 8,600.74 | 56,195 |
| 2024-05-08 | 9,550.00 | 9,570.00 | 9,350.00 | 9,520.00 | 8,701.28 | 73,694 |
| 2024-05-07 | 9,510.00 | 9,570.00 | 9,430.00 | 9,550.00 | 8,728.70 | 103,364 |
| 2024-05-03 | 9,510.00 | 9,510.00 | 9,320.00 | 9,420.00 | 8,609.88 | 45,381 |
| 2024-05-02 | 9,410.00 | 9,520.00 | 9,330.00 | 9,460.00 | 8,646.44 | 50,892 |
| 2024-04-30 | 9,420.00 | 9,540.00 | 9,370.00 | 9,460.00 | 8,646.44 | 70,916 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 400.0000 KRW |
| 2024-12-27 | 350.0000 KRW |
| 2023-12-27 | 325.0000 KRW |
| 2022-12-28 | 275.0000 KRW |
| 2021-12-29 | 275.0000 KRW |
| 2020-12-29 | 275.0000 KRW |
| 2019-12-27 | 275.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.