Noroo Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 8,700.00 | 8,700.00 | 8,570.00 | 8,620.00 | 7,878.68 | 68,517 |
| 2024-02-05 | 8,900.00 | 9,000.00 | 8,610.00 | 8,640.00 | 7,896.96 | 266,506 |
| 2024-02-02 | 8,980.00 | 9,050.00 | 8,900.00 | 8,930.00 | 8,162.02 | 102,476 |
| 2024-02-01 | 8,850.00 | 8,970.00 | 8,780.00 | 8,960.00 | 8,189.44 | 73,826 |
| 2024-01-31 | 8,860.00 | 8,960.00 | 8,770.00 | 8,870.00 | 8,107.18 | 45,928 |
| 2024-01-30 | 8,620.00 | 8,910.00 | 8,620.00 | 8,860.00 | 8,098.04 | 73,187 |
| 2024-01-29 | 8,560.00 | 8,690.00 | 8,510.00 | 8,650.00 | 7,906.10 | 76,248 |
| 2024-01-26 | 8,650.00 | 8,710.00 | 8,600.00 | 8,610.00 | 7,869.54 | 61,212 |
| 2024-01-25 | 8,720.00 | 8,780.00 | 8,620.00 | 8,640.00 | 7,896.96 | 56,661 |
| 2024-01-24 | 8,860.00 | 8,870.00 | 8,640.00 | 8,810.00 | 8,052.34 | 72,563 |
| 2024-01-23 | 8,830.00 | 8,860.00 | 8,750.00 | 8,860.00 | 8,098.04 | 45,848 |
| 2024-01-22 | 8,970.00 | 9,020.00 | 8,790.00 | 8,830.00 | 8,070.62 | 51,752 |
| 2024-01-21 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,216.86 | 0 |
| 2024-01-19 | 8,780.00 | 9,030.00 | 8,780.00 | 8,990.00 | 8,216.86 | 92,327 |
| 2024-01-18 | 8,710.00 | 8,880.00 | 8,710.00 | 8,800.00 | 8,043.20 | 56,781 |
| 2024-01-17 | 8,920.00 | 9,120.00 | 8,680.00 | 8,750.00 | 7,997.50 | 282,787 |
| 2024-01-16 | 8,790.00 | 8,990.00 | 8,650.00 | 8,960.00 | 8,189.44 | 129,697 |
| 2024-01-15 | 8,930.00 | 8,930.00 | 8,800.00 | 8,840.00 | 8,079.76 | 5,747 |
| 2024-01-12 | 9,090.00 | 9,090.00 | 8,800.00 | 8,880.00 | 8,116.32 | 56,564 |
| 2024-01-11 | 8,990.00 | 9,100.00 | 8,920.00 | 9,020.00 | 8,244.28 | 63,972 |
| 2024-01-10 | 8,970.00 | 9,050.00 | 8,910.00 | 8,910.00 | 8,143.74 | 39,129 |
| 2024-01-09 | 8,960.00 | 9,080.00 | 8,910.00 | 9,020.00 | 8,244.28 | 51,857 |
| 2024-01-08 | 8,990.00 | 9,060.00 | 8,930.00 | 8,930.00 | 8,162.02 | 35,971 |
| 2024-01-07 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 8,235.14 | 0 |
| 2024-01-05 | 9,120.00 | 9,200.00 | 9,000.00 | 9,010.00 | 8,235.14 | 41,525 |
| 2024-01-04 | 9,170.00 | 9,240.00 | 9,050.00 | 9,120.00 | 8,335.68 | 49,297 |
| 2024-01-03 | 9,190.00 | 9,370.00 | 9,100.00 | 9,220.00 | 8,427.08 | 94,996 |
| 2024-01-02 | 9,200.00 | 9,340.00 | 9,200.00 | 9,200.00 | 8,408.80 | 36,829 |
| 2023-12-28 | 9,200.00 | 9,280.00 | 9,150.00 | 9,250.00 | 8,454.50 | 27,820 |
| 2023-12-27 | 9,210.00 | 9,360.00 | 9,110.00 | 9,200.00 | 8,408.80 | 69,044 |
| 2023-12-26 | 9,300.00 | 9,440.00 | 9,270.00 | 9,360.00 | 8,257.99 | 77,639 |
| 2023-12-22 | 9,340.00 | 9,480.00 | 9,320.00 | 9,350.00 | 8,249.17 | 40,511 |
| 2023-12-21 | 9,420.00 | 9,510.00 | 9,390.00 | 9,400.00 | 8,293.28 | 44,188 |
| 2023-12-20 | 9,510.00 | 9,590.00 | 9,410.00 | 9,480.00 | 8,363.86 | 44,404 |
| 2023-12-19 | 9,600.00 | 9,600.00 | 9,400.00 | 9,460.00 | 8,346.22 | 40,159 |
| 2023-12-18 | 9,600.00 | 9,650.00 | 9,500.00 | 9,530.00 | 8,407.98 | 43,930 |
| 2023-12-15 | 9,450.00 | 9,630.00 | 9,390.00 | 9,630.00 | 8,496.20 | 96,880 |
| 2023-12-14 | 9,450.00 | 9,540.00 | 9,320.00 | 9,340.00 | 8,240.35 | 62,962 |
| 2023-12-13 | 9,490.00 | 9,530.00 | 9,310.00 | 9,450.00 | 8,337.39 | 83,185 |
| 2023-12-12 | 9,480.00 | 9,550.00 | 9,350.00 | 9,430.00 | 8,319.75 | 108,923 |
| 2023-12-11 | 9,840.00 | 9,880.00 | 9,470.00 | 9,510.00 | 8,390.33 | 114,029 |
| 2023-12-08 | 9,900.00 | 9,960.00 | 9,770.00 | 9,840.00 | 8,681.48 | 71,948 |
| 2023-12-07 | 9,930.00 | 10,020.00 | 9,880.00 | 9,900.00 | 8,734.41 | 88,637 |
| 2023-12-06 | 9,880.00 | 10,040.00 | 9,880.00 | 9,900.00 | 8,734.41 | 59,078 |
| 2023-12-05 | 9,880.00 | 10,090.00 | 9,740.00 | 9,960.00 | 8,787.35 | 124,905 |
| 2023-12-04 | 9,610.00 | 9,890.00 | 9,480.00 | 9,870.00 | 8,707.95 | 129,268 |
| 2023-12-01 | 9,730.00 | 9,790.00 | 9,590.00 | 9,650.00 | 8,513.85 | 87,911 |
| 2023-11-30 | 9,690.00 | 9,830.00 | 9,660.00 | 9,730.00 | 8,584.43 | 90,089 |
| 2023-11-29 | 9,950.00 | 9,970.00 | 9,700.00 | 9,720.00 | 8,575.61 | 88,236 |
| 2023-11-28 | 9,960.00 | 10,020.00 | 9,830.00 | 9,910.00 | 8,743.24 | 87,249 |
| 2023-11-27 | 9,970.00 | 10,070.00 | 9,720.00 | 9,970.00 | 8,796.17 | 145,617 |
| 2023-11-24 | 10,060.00 | 10,120.00 | 9,890.00 | 9,980.00 | 8,804.99 | 111,694 |
| 2023-11-23 | 10,100.00 | 10,140.00 | 9,970.00 | 10,060.00 | 8,875.58 | 88,061 |
| 2023-11-22 | 9,970.00 | 10,170.00 | 9,880.00 | 10,060.00 | 8,875.58 | 136,043 |
| 2023-11-21 | 9,910.00 | 10,060.00 | 9,870.00 | 10,040.00 | 8,857.93 | 169,032 |
| 2023-11-20 | 9,750.00 | 9,960.00 | 9,710.00 | 9,890.00 | 8,725.59 | 197,333 |
| 2023-11-17 | 9,620.00 | 9,780.00 | 9,550.00 | 9,710.00 | 8,566.78 | 140,182 |
| 2023-11-16 | 9,570.00 | 9,670.00 | 9,430.00 | 9,610.00 | 8,478.56 | 121,523 |
| 2023-11-15 | 9,890.00 | 9,890.00 | 9,460.00 | 9,570.00 | 8,443.27 | 199,364 |
| 2023-11-14 | 9,340.00 | 9,760.00 | 9,340.00 | 9,750.00 | 8,602.07 | 269,680 |
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.