Noroo Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9,340.00 | 9,520.00 | 9,320.00 | 9,410.00 | 8,600.74 | 72,981 |
| 2024-04-26 | 9,300.00 | 9,370.00 | 9,210.00 | 9,280.00 | 8,481.92 | 45,723 |
| 2024-04-25 | 9,240.00 | 9,350.00 | 9,240.00 | 9,290.00 | 8,491.06 | 49,759 |
| 2024-04-24 | 9,240.00 | 9,330.00 | 9,140.00 | 9,290.00 | 8,491.06 | 70,190 |
| 2024-04-23 | 9,030.00 | 9,260.00 | 9,030.00 | 9,130.00 | 8,344.82 | 67,356 |
| 2024-04-22 | 8,970.00 | 9,110.00 | 8,850.00 | 9,070.00 | 8,289.98 | 53,514 |
| 2024-04-19 | 9,240.00 | 9,240.00 | 8,860.00 | 9,000.00 | 8,226.00 | 137,462 |
| 2024-04-18 | 9,080.00 | 9,240.00 | 9,080.00 | 9,240.00 | 8,445.36 | 44,691 |
| 2024-04-17 | 9,140.00 | 9,240.00 | 9,060.00 | 9,070.00 | 8,289.98 | 61,911 |
| 2024-04-16 | 9,290.00 | 9,360.00 | 9,100.00 | 9,140.00 | 8,353.96 | 155,083 |
| 2024-04-15 | 9,400.00 | 9,440.00 | 9,290.00 | 9,360.00 | 8,555.04 | 93,149 |
| 2024-04-12 | 9,520.00 | 9,610.00 | 9,440.00 | 9,550.00 | 8,728.70 | 66,007 |
| 2024-04-11 | 9,750.00 | 9,800.00 | 9,510.00 | 9,520.00 | 8,701.28 | 89,979 |
| 2024-04-09 | 9,710.00 | 9,930.00 | 9,700.00 | 9,820.00 | 8,975.48 | 69,805 |
| 2024-04-08 | 9,900.00 | 10,000.00 | 9,670.00 | 9,750.00 | 8,911.50 | 122,566 |
| 2024-04-05 | 10,040.00 | 10,130.00 | 9,880.00 | 9,900.00 | 9,048.60 | 126,672 |
| 2024-04-04 | 10,060.00 | 10,180.00 | 9,970.00 | 10,080.00 | 9,213.12 | 255,617 |
| 2024-04-03 | 10,070.00 | 10,150.00 | 9,790.00 | 10,090.00 | 9,222.26 | 118,182 |
| 2024-04-02 | 10,090.00 | 10,230.00 | 10,010.00 | 10,070.00 | 9,203.98 | 191,302 |
| 2024-04-01 | 9,730.00 | 10,120.00 | 9,690.00 | 10,090.00 | 9,222.26 | 200,303 |
| 2024-03-29 | 9,870.00 | 9,940.00 | 9,640.00 | 9,690.00 | 8,856.66 | 168,269 |
| 2024-03-28 | 10,060.00 | 10,120.00 | 9,840.00 | 9,890.00 | 9,039.46 | 182,880 |
| 2024-03-27 | 10,360.00 | 10,410.00 | 9,970.00 | 10,070.00 | 9,203.98 | 313,747 |
| 2024-03-26 | 10,320.00 | 10,500.00 | 10,300.00 | 10,360.00 | 9,469.04 | 120,856 |
| 2024-03-25 | 10,360.00 | 10,570.00 | 10,320.00 | 10,320.00 | 9,432.48 | 224,185 |
| 2024-03-22 | 10,600.00 | 10,680.00 | 10,370.00 | 10,390.00 | 9,496.46 | 234,450 |
| 2024-03-21 | 10,700.00 | 10,780.00 | 10,570.00 | 10,650.00 | 9,734.10 | 368,470 |
| 2024-03-20 | 10,630.00 | 11,590.00 | 10,450.00 | 10,580.00 | 9,670.12 | 4,063,416 |
| 2024-03-19 | 10,000.00 | 11,780.00 | 9,900.00 | 10,580.00 | 9,670.12 | 5,555,015 |
| 2024-03-18 | 9,920.00 | 10,050.00 | 9,880.00 | 9,990.00 | 9,130.86 | 99,377 |
| 2024-03-15 | 10,060.00 | 10,060.00 | 9,810.00 | 9,920.00 | 9,066.88 | 222,270 |
| 2024-03-14 | 10,110.00 | 10,150.00 | 10,010.00 | 10,060.00 | 9,194.84 | 137,086 |
| 2024-03-13 | 10,230.00 | 10,230.00 | 10,050.00 | 10,090.00 | 9,222.26 | 147,576 |
| 2024-03-12 | 10,320.00 | 10,470.00 | 10,070.00 | 10,170.00 | 9,295.38 | 152,469 |
| 2024-03-11 | 10,220.00 | 10,430.00 | 10,050.00 | 10,250.00 | 9,368.50 | 227,467 |
| 2024-03-10 | 10,330.00 | 10,330.00 | 10,330.00 | 10,330.00 | 9,441.62 | 0 |
| 2024-03-08 | 10,240.00 | 10,580.00 | 10,200.00 | 10,330.00 | 9,441.62 | 454,988 |
| 2024-03-07 | 10,390.00 | 10,490.00 | 9,990.00 | 10,080.00 | 9,213.12 | 550,843 |
| 2024-03-06 | 10,350.00 | 10,600.00 | 10,310.00 | 10,380.00 | 9,487.32 | 256,693 |
| 2024-03-05 | 10,300.00 | 10,700.00 | 10,300.00 | 10,470.00 | 9,569.58 | 360,372 |
| 2024-03-04 | 10,530.00 | 10,950.00 | 10,250.00 | 10,470.00 | 9,569.58 | 535,741 |
| 2024-03-03 | 10,530.00 | 10,530.00 | 10,530.00 | 10,530.00 | 9,624.42 | 0 |
| 2024-02-29 | 10,680.00 | 10,750.00 | 10,400.00 | 10,530.00 | 9,624.42 | 246,225 |
| 2024-02-28 | 10,500.00 | 10,850.00 | 10,440.00 | 10,680.00 | 9,761.52 | 330,818 |
| 2024-02-27 | 10,730.00 | 10,930.00 | 10,110.00 | 10,480.00 | 9,578.72 | 427,959 |
| 2024-02-26 | 10,710.00 | 10,950.00 | 10,560.00 | 10,700.00 | 9,779.80 | 467,583 |
| 2024-02-25 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 9,688.40 | 0 |
| 2024-02-23 | 10,630.00 | 10,770.00 | 10,490.00 | 10,600.00 | 9,688.40 | 234,706 |
| 2024-02-22 | 11,180.00 | 11,340.00 | 10,530.00 | 10,630.00 | 9,715.82 | 774,875 |
| 2024-02-21 | 10,720.00 | 11,190.00 | 10,610.00 | 10,930.00 | 9,990.02 | 801,503 |
| 2024-02-20 | 10,770.00 | 11,120.00 | 10,480.00 | 10,880.00 | 9,944.32 | 1,113,163 |
| 2024-02-19 | 11,200.00 | 11,300.00 | 10,690.00 | 10,760.00 | 9,834.64 | 933,830 |
| 2024-02-18 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 10,328.20 | 0 |
| 2024-02-16 | 11,150.00 | 11,700.00 | 11,140.00 | 11,300.00 | 10,328.20 | 1,273,540 |
| 2024-02-15 | 11,910.00 | 11,950.00 | 11,310.00 | 11,430.00 | 10,447.02 | 1,532,037 |
| 2024-02-14 | 11,510.00 | 12,730.00 | 11,450.00 | 12,050.00 | 11,013.70 | 5,214,149 |
| 2024-02-13 | 12,010.00 | 12,580.00 | 11,110.00 | 11,650.00 | 10,648.10 | 11,199,411 |
| 2024-02-12 | 11,370.00 | 11,370.00 | 11,370.00 | 11,370.00 | 10,392.18 | 0 |
| 2024-02-08 | 8,870.00 | 11,370.00 | 8,860.00 | 11,370.00 | 10,392.18 | 10,732,435 |
| 2024-02-07 | 8,690.00 | 8,790.00 | 8,590.00 | 8,750.00 | 7,997.50 | 95,516 |
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.