Noroo Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 8,030.00 | 8,150.00 | 7,970.00 | 8,040.00 | 7,093.40 | 53,165 |
| 2023-08-17 | 7,950.00 | 8,160.00 | 7,800.00 | 8,080.00 | 7,128.69 | 71,893 |
| 2023-08-16 | 8,100.00 | 8,100.00 | 7,800.00 | 7,970.00 | 7,031.64 | 96,352 |
| 2023-08-14 | 8,010.00 | 8,130.00 | 7,900.00 | 7,970.00 | 7,031.64 | 47,833 |
| 2023-08-11 | 7,980.00 | 8,080.00 | 7,970.00 | 8,080.00 | 7,128.69 | 29,000 |
| 2023-08-10 | 8,030.00 | 8,060.00 | 7,950.00 | 8,000.00 | 7,058.11 | 21,625 |
| 2023-08-09 | 7,990.00 | 8,090.00 | 7,900.00 | 8,030.00 | 7,084.58 | 16,155 |
| 2023-08-08 | 7,900.00 | 8,200.00 | 7,900.00 | 8,000.00 | 7,058.11 | 80,593 |
| 2023-08-07 | 7,910.00 | 8,130.00 | 7,800.00 | 7,920.00 | 6,987.53 | 55,995 |
| 2023-08-06 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 6,978.71 | 0 |
| 2023-08-04 | 7,790.00 | 7,910.00 | 7,790.00 | 7,910.00 | 6,978.71 | 22,901 |
| 2023-08-03 | 7,870.00 | 7,900.00 | 7,720.00 | 7,790.00 | 6,872.84 | 74,297 |
| 2023-08-02 | 7,980.00 | 8,040.00 | 7,850.00 | 7,910.00 | 6,978.71 | 32,067 |
| 2023-08-01 | 7,900.00 | 8,050.00 | 7,890.00 | 7,990.00 | 7,049.29 | 69,386 |
| 2023-07-31 | 7,780.00 | 7,970.00 | 7,780.00 | 7,900.00 | 6,969.89 | 46,506 |
| 2023-07-28 | 7,780.00 | 7,850.00 | 7,740.00 | 7,800.00 | 6,881.66 | 36,405 |
| 2023-07-27 | 7,410.00 | 7,790.00 | 7,410.00 | 7,750.00 | 6,837.55 | 74,138 |
| 2023-07-26 | 7,760.00 | 7,770.00 | 7,520.00 | 7,600.00 | 6,705.21 | 134,776 |
| 2023-07-25 | 7,990.00 | 8,000.00 | 7,740.00 | 7,750.00 | 6,837.55 | 110,523 |
| 2023-07-24 | 8,160.00 | 8,160.00 | 7,950.00 | 7,980.00 | 7,040.47 | 79,509 |
| 2023-07-21 | 8,130.00 | 8,250.00 | 8,080.00 | 8,150.00 | 7,190.45 | 44,756 |
| 2023-07-20 | 8,130.00 | 8,190.00 | 8,070.00 | 8,130.00 | 7,172.81 | 20,988 |
| 2023-07-19 | 8,220.00 | 8,320.00 | 8,120.00 | 8,130.00 | 7,172.81 | 63,317 |
| 2023-07-18 | 8,300.00 | 8,420.00 | 8,170.00 | 8,250.00 | 7,278.68 | 71,020 |
| 2023-07-17 | 8,130.00 | 8,270.00 | 8,100.00 | 8,250.00 | 7,278.68 | 46,390 |
| 2023-07-14 | 8,120.00 | 8,180.00 | 8,030.00 | 8,180.00 | 7,216.92 | 47,421 |
| 2023-07-13 | 8,120.00 | 8,260.00 | 8,100.00 | 8,120.00 | 7,163.98 | 60,848 |
| 2023-07-12 | 8,170.00 | 8,180.00 | 8,100.00 | 8,100.00 | 7,146.34 | 29,637 |
| 2023-07-11 | 8,250.00 | 8,260.00 | 8,100.00 | 8,150.00 | 7,190.45 | 50,296 |
| 2023-07-10 | 7,990.00 | 8,290.00 | 7,990.00 | 8,160.00 | 7,199.27 | 56,004 |
| 2023-07-07 | 8,000.00 | 8,070.00 | 7,910.00 | 8,050.00 | 7,102.22 | 70,054 |
| 2023-07-06 | 8,390.00 | 8,390.00 | 8,050.00 | 8,050.00 | 7,102.22 | 164,358 |
| 2023-07-05 | 8,560.00 | 8,570.00 | 8,360.00 | 8,390.00 | 7,402.19 | 94,073 |
| 2023-07-04 | 8,550.00 | 8,650.00 | 8,500.00 | 8,560.00 | 7,552.18 | 38,754 |
| 2023-07-03 | 8,490.00 | 8,660.00 | 8,490.00 | 8,620.00 | 7,605.12 | 58,406 |
| 2023-06-30 | 8,460.00 | 8,510.00 | 8,410.00 | 8,510.00 | 7,508.07 | 42,685 |
| 2023-06-29 | 8,750.00 | 8,790.00 | 8,460.00 | 8,460.00 | 7,463.95 | 103,596 |
| 2023-06-28 | 8,830.00 | 8,890.00 | 8,700.00 | 8,720.00 | 7,693.34 | 73,074 |
| 2023-06-27 | 8,660.00 | 8,930.00 | 8,650.00 | 8,830.00 | 7,790.39 | 152,156 |
| 2023-06-26 | 8,850.00 | 8,870.00 | 8,620.00 | 8,680.00 | 7,658.05 | 80,319 |
| 2023-06-23 | 8,710.00 | 8,870.00 | 8,630.00 | 8,780.00 | 7,746.28 | 124,574 |
| 2023-06-22 | 8,810.00 | 8,870.00 | 8,700.00 | 8,710.00 | 7,684.52 | 89,729 |
| 2023-06-21 | 8,960.00 | 9,100.00 | 8,790.00 | 8,810.00 | 7,772.75 | 481,192 |
| 2023-06-20 | 8,710.00 | 8,840.00 | 8,620.00 | 8,660.00 | 7,640.41 | 87,060 |
| 2023-06-19 | 8,430.00 | 8,780.00 | 8,350.00 | 8,690.00 | 7,666.87 | 105,135 |
| 2023-06-16 | 8,350.00 | 8,420.00 | 8,350.00 | 8,420.00 | 7,428.66 | 31,312 |
| 2023-06-15 | 8,540.00 | 8,580.00 | 8,240.00 | 8,340.00 | 7,358.08 | 77,500 |
| 2023-06-14 | 8,520.00 | 8,610.00 | 8,420.00 | 8,430.00 | 7,437.49 | 56,277 |
| 2023-06-13 | 8,490.00 | 8,620.00 | 8,490.00 | 8,500.00 | 7,499.24 | 57,464 |
| 2023-06-12 | 8,630.00 | 8,630.00 | 8,410.00 | 8,460.00 | 7,463.95 | 51,287 |
| 2023-06-09 | 8,620.00 | 8,650.00 | 8,540.00 | 8,570.00 | 7,561.00 | 53,795 |
| 2023-06-08 | 8,560.00 | 8,600.00 | 8,440.00 | 8,580.00 | 7,569.82 | 47,837 |
| 2023-06-07 | 8,530.00 | 8,600.00 | 8,520.00 | 8,560.00 | 7,552.18 | 45,099 |
| 2023-06-05 | 8,650.00 | 8,650.00 | 8,560.00 | 8,580.00 | 7,569.82 | 39,832 |
| 2023-06-02 | 8,420.00 | 8,580.00 | 8,420.00 | 8,580.00 | 7,569.82 | 63,177 |
| 2023-06-01 | 8,490.00 | 8,510.00 | 8,390.00 | 8,420.00 | 7,428.66 | 45,980 |
| 2023-05-31 | 8,570.00 | 8,660.00 | 8,410.00 | 8,430.00 | 7,437.49 | 73,875 |
| 2023-05-30 | 8,700.00 | 8,710.00 | 8,440.00 | 8,570.00 | 7,561.00 | 72,417 |
| 2023-05-26 | 8,830.00 | 8,900.00 | 8,570.00 | 8,580.00 | 7,569.82 | 125,257 |
| 2023-05-25 | 8,980.00 | 9,040.00 | 8,810.00 | 8,860.00 | 7,816.86 | 113,471 |
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.