Noroo Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 8,990.00 | 9,040.00 | 8,910.00 | 8,970.00 | 7,913.91 | 87,447 |
| 2023-05-23 | 9,000.00 | 9,100.00 | 8,950.00 | 9,050.00 | 7,984.49 | 179,170 |
| 2023-05-22 | 8,810.00 | 9,000.00 | 8,660.00 | 8,990.00 | 7,931.55 | 139,459 |
| 2023-05-19 | 8,870.00 | 8,880.00 | 8,710.00 | 8,810.00 | 7,772.75 | 94,711 |
| 2023-05-18 | 8,860.00 | 8,900.00 | 8,770.00 | 8,850.00 | 7,808.04 | 105,786 |
| 2023-05-17 | 8,680.00 | 8,860.00 | 8,650.00 | 8,760.00 | 7,728.63 | 86,557 |
| 2023-05-16 | 8,820.00 | 8,890.00 | 8,590.00 | 8,690.00 | 7,666.87 | 104,729 |
| 2023-05-15 | 8,760.00 | 8,790.00 | 8,560.00 | 8,630.00 | 7,613.94 | 115,784 |
| 2023-05-14 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 7,710.99 | 0 |
| 2023-05-12 | 8,900.00 | 9,000.00 | 8,690.00 | 8,740.00 | 7,710.99 | 141,957 |
| 2023-05-11 | 8,830.00 | 9,060.00 | 8,820.00 | 8,850.00 | 7,808.04 | 142,394 |
| 2023-05-10 | 8,910.00 | 9,220.00 | 8,840.00 | 8,850.00 | 7,808.04 | 291,916 |
| 2023-05-09 | 8,780.00 | 9,040.00 | 8,720.00 | 9,000.00 | 7,940.38 | 253,548 |
| 2023-05-08 | 9,080.00 | 9,080.00 | 8,730.00 | 8,760.00 | 7,728.63 | 330,463 |
| 2023-05-07 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 7,684.52 | 0 |
| 2023-05-04 | 9,130.00 | 9,130.00 | 8,650.00 | 8,710.00 | 7,684.52 | 483,425 |
| 2023-05-03 | 8,480.00 | 10,350.00 | 8,470.00 | 9,150.00 | 8,072.72 | 3,560,225 |
| 2023-05-02 | 8,050.00 | 8,570.00 | 8,000.00 | 8,520.00 | 7,516.89 | 207,863 |
| 2023-04-28 | 8,210.00 | 8,210.00 | 7,990.00 | 8,010.00 | 7,066.93 | 77,918 |
| 2023-04-27 | 8,060.00 | 8,160.00 | 7,980.00 | 8,160.00 | 7,199.27 | 52,633 |
| 2023-04-26 | 8,050.00 | 8,160.00 | 7,940.00 | 8,160.00 | 7,199.27 | 61,580 |
| 2023-04-25 | 8,280.00 | 8,280.00 | 7,960.00 | 8,050.00 | 7,102.22 | 132,891 |
| 2023-04-24 | 8,310.00 | 8,520.00 | 8,150.00 | 8,190.00 | 7,225.74 | 163,756 |
| 2023-04-23 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 7,402.19 | 0 |
| 2023-04-21 | 8,720.00 | 8,730.00 | 8,320.00 | 8,390.00 | 7,402.19 | 295,005 |
| 2023-04-20 | 9,210.00 | 9,230.00 | 8,710.00 | 8,800.00 | 7,763.92 | 443,081 |
| 2023-04-19 | 8,340.00 | 9,310.00 | 8,310.00 | 8,980.00 | 7,922.73 | 1,983,179 |
| 2023-04-18 | 8,470.00 | 8,570.00 | 8,230.00 | 8,340.00 | 7,358.08 | 182,872 |
| 2023-04-17 | 8,590.00 | 8,750.00 | 8,460.00 | 8,510.00 | 7,508.07 | 482,937 |
| 2023-04-14 | 8,370.00 | 8,590.00 | 8,230.00 | 8,500.00 | 7,499.24 | 480,094 |
| 2023-04-13 | 8,360.00 | 8,370.00 | 8,080.00 | 8,370.00 | 7,384.55 | 195,125 |
| 2023-04-12 | 8,260.00 | 8,470.00 | 8,200.00 | 8,360.00 | 7,375.73 | 247,626 |
| 2023-04-11 | 8,430.00 | 8,590.00 | 8,050.00 | 8,360.00 | 7,375.73 | 581,407 |
| 2023-04-10 | 7,810.00 | 8,990.00 | 7,670.00 | 8,520.00 | 7,516.89 | 3,191,470 |
| 2023-04-07 | 7,700.00 | 8,040.00 | 7,630.00 | 7,800.00 | 6,881.66 | 295,230 |
| 2023-04-06 | 7,790.00 | 7,790.00 | 7,570.00 | 7,610.00 | 6,714.03 | 61,279 |
| 2023-04-05 | 7,810.00 | 7,830.00 | 7,730.00 | 7,790.00 | 6,872.84 | 30,349 |
| 2023-04-04 | 7,730.00 | 7,840.00 | 7,720.00 | 7,790.00 | 6,872.84 | 70,249 |
| 2023-04-03 | 7,790.00 | 7,820.00 | 7,690.00 | 7,790.00 | 6,872.84 | 42,556 |
| 2023-03-31 | 7,810.00 | 7,860.00 | 7,750.00 | 7,760.00 | 6,846.37 | 28,166 |
| 2023-03-30 | 7,790.00 | 7,830.00 | 7,720.00 | 7,770.00 | 6,855.19 | 39,885 |
| 2023-03-29 | 7,600.00 | 7,840.00 | 7,600.00 | 7,790.00 | 6,872.84 | 101,116 |
| 2023-03-28 | 7,530.00 | 7,700.00 | 7,510.00 | 7,600.00 | 6,705.21 | 51,063 |
| 2023-03-27 | 7,600.00 | 7,600.00 | 7,430.00 | 7,550.00 | 6,661.09 | 47,107 |
| 2023-03-24 | 7,590.00 | 7,590.00 | 7,520.00 | 7,560.00 | 6,669.92 | 33,744 |
| 2023-03-23 | 7,600.00 | 7,610.00 | 7,520.00 | 7,590.00 | 6,696.38 | 45,645 |
| 2023-03-22 | 7,680.00 | 7,840.00 | 7,580.00 | 7,600.00 | 6,705.21 | 87,966 |
| 2023-03-21 | 7,590.00 | 7,680.00 | 7,540.00 | 7,630.00 | 6,731.67 | 33,212 |
| 2023-03-20 | 7,570.00 | 7,700.00 | 7,520.00 | 7,570.00 | 6,678.74 | 34,545 |
| 2023-03-17 | 7,650.00 | 7,650.00 | 7,560.00 | 7,580.00 | 6,687.56 | 29,536 |
| 2023-03-16 | 7,550.00 | 7,610.00 | 7,450.00 | 7,580.00 | 6,687.56 | 29,739 |
| 2023-03-15 | 7,520.00 | 7,680.00 | 7,520.00 | 7,610.00 | 6,714.03 | 24,208 |
| 2023-03-14 | 7,720.00 | 7,720.00 | 7,440.00 | 7,450.00 | 6,572.87 | 57,725 |
| 2023-03-13 | 7,790.00 | 7,790.00 | 7,530.00 | 7,720.00 | 6,811.08 | 65,764 |
| 2023-03-10 | 7,910.00 | 7,940.00 | 7,760.00 | 7,800.00 | 6,881.66 | 62,799 |
| 2023-03-09 | 8,050.00 | 8,050.00 | 7,920.00 | 7,990.00 | 7,049.29 | 49,119 |
| 2023-03-08 | 8,040.00 | 8,080.00 | 7,960.00 | 7,990.00 | 7,049.29 | 49,800 |
| 2023-03-07 | 7,940.00 | 8,100.00 | 7,900.00 | 8,070.00 | 7,119.87 | 78,318 |
| 2023-03-06 | 7,900.00 | 7,950.00 | 7,870.00 | 7,940.00 | 7,005.18 | 43,338 |
| 2023-03-03 | 7,950.00 | 7,960.00 | 7,880.00 | 7,920.00 | 6,987.53 | 21,512 |
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.