Noroo Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 7,900.00 | 7,930.00 | 7,840.00 | 7,920.00 | 6,987.53 | 47,713 |
| 2023-02-28 | 7,820.00 | 7,920.00 | 7,820.00 | 7,910.00 | 6,978.71 | 23,678 |
| 2023-02-27 | 7,850.00 | 7,910.00 | 7,780.00 | 7,870.00 | 6,943.42 | 38,543 |
| 2023-02-24 | 8,100.00 | 8,100.00 | 7,900.00 | 7,910.00 | 6,978.71 | 554 |
| 2023-02-23 | 8,100.00 | 8,130.00 | 8,000.00 | 8,100.00 | 7,146.34 | 231 |
| 2023-02-22 | 8,000.00 | 8,130.00 | 7,970.00 | 8,100.00 | 7,146.34 | 758 |
| 2023-02-21 | 7,930.00 | 8,150.00 | 7,920.00 | 8,070.00 | 7,119.87 | 796 |
| 2023-02-20 | 7,810.00 | 7,960.00 | 7,760.00 | 7,930.00 | 6,996.35 | 314 |
| 2023-02-17 | 7,790.00 | 7,860.00 | 7,740.00 | 7,790.00 | 6,872.84 | 27,522 |
| 2023-02-16 | 7,790.00 | 7,900.00 | 7,780.00 | 7,790.00 | 6,872.84 | 166 |
| 2023-02-15 | 7,930.00 | 7,960.00 | 7,790.00 | 7,790.00 | 6,872.84 | 2,429 |
| 2023-02-14 | 7,940.00 | 8,010.00 | 7,880.00 | 7,930.00 | 6,996.35 | 748 |
| 2023-02-13 | 8,000.00 | 8,000.00 | 7,900.00 | 7,940.00 | 7,005.18 | 24 |
| 2023-02-10 | 8,100.00 | 8,100.00 | 7,930.00 | 8,000.00 | 7,058.11 | 946 |
| 2023-02-09 | 8,090.00 | 8,130.00 | 8,040.00 | 8,100.00 | 7,146.34 | 1,006 |
| 2023-02-08 | 8,060.00 | 8,130.00 | 8,040.00 | 8,100.00 | 7,146.34 | 60 |
| 2023-02-07 | 8,030.00 | 8,110.00 | 8,030.00 | 8,050.00 | 7,102.22 | 318 |
| 2023-02-06 | 8,120.00 | 8,160.00 | 8,060.00 | 8,070.00 | 7,119.87 | 2,402 |
| 2023-02-03 | 8,190.00 | 8,220.00 | 8,110.00 | 8,130.00 | 7,172.81 | 87 |
| 2023-02-02 | 8,160.00 | 8,200.00 | 8,100.00 | 8,200.00 | 7,234.56 | 62,436 |
| 2023-02-01 | 8,170.00 | 8,200.00 | 8,090.00 | 8,090.00 | 7,137.52 | 459 |
| 2023-01-31 | 8,050.00 | 8,160.00 | 8,000.00 | 8,130.00 | 7,172.81 | 1,129 |
| 2023-01-30 | 8,140.00 | 8,220.00 | 8,070.00 | 8,100.00 | 7,146.34 | 42,172 |
| 2023-01-27 | 8,040.00 | 8,150.00 | 8,040.00 | 8,110.00 | 7,155.16 | 25 |
| 2023-01-26 | 7,970.00 | 8,080.00 | 7,970.00 | 8,040.00 | 7,093.40 | 288 |
| 2023-01-25 | 7,960.00 | 8,060.00 | 7,910.00 | 8,030.00 | 7,084.58 | 69,681 |
| 2023-01-20 | 7,900.00 | 7,970.00 | 7,900.00 | 7,960.00 | 7,022.82 | 23,902 |
| 2023-01-19 | 7,910.00 | 7,970.00 | 7,890.00 | 7,950.00 | 7,014.00 | 34,167 |
| 2023-01-18 | 7,980.00 | 7,980.00 | 7,900.00 | 7,950.00 | 7,014.00 | 23,172 |
| 2023-01-17 | 7,960.00 | 8,000.00 | 7,920.00 | 7,940.00 | 7,005.18 | 28,175 |
| 2023-01-16 | 7,910.00 | 8,000.00 | 7,890.00 | 7,970.00 | 7,031.64 | 45,739 |
| 2023-01-13 | 7,940.00 | 7,980.00 | 7,860.00 | 7,880.00 | 6,952.24 | 73,669 |
| 2023-01-12 | 7,950.00 | 8,020.00 | 7,890.00 | 7,940.00 | 7,005.18 | 52,887 |
| 2023-01-11 | 7,910.00 | 8,000.00 | 7,910.00 | 7,950.00 | 7,014.00 | 62,993 |
| 2023-01-10 | 7,970.00 | 8,000.00 | 7,870.00 | 7,910.00 | 6,978.71 | 62,630 |
| 2023-01-09 | 7,960.00 | 7,960.00 | 7,850.00 | 7,910.00 | 6,978.71 | 75,292 |
| 2023-01-06 | 7,780.00 | 7,970.00 | 7,720.00 | 7,860.00 | 6,934.59 | 81,603 |
| 2023-01-05 | 7,750.00 | 8,520.00 | 7,650.00 | 7,840.00 | 6,916.95 | 998,176 |
| 2023-01-04 | 7,260.00 | 8,070.00 | 7,260.00 | 7,770.00 | 6,855.19 | 571,187 |
| 2023-01-03 | 7,450.00 | 7,450.00 | 7,180.00 | 7,350.00 | 6,484.64 | 64,337 |
| 2023-01-02 | 7,740.00 | 7,820.00 | 7,480.00 | 7,480.00 | 6,599.33 | 45,411 |
| 2022-12-29 | 7,940.00 | 7,990.00 | 7,740.00 | 7,740.00 | 6,828.72 | 47,110 |
| 2022-12-28 | 8,100.00 | 8,100.00 | 7,960.00 | 7,960.00 | 7,022.82 | 41,673 |
| 2022-12-27 | 8,010.00 | 8,220.00 | 8,010.00 | 8,160.00 | 6,956.65 | 40,326 |
| 2022-12-26 | 7,990.00 | 8,070.00 | 7,970.00 | 8,050.00 | 6,862.87 | 18,605 |
| 2022-12-23 | 8,100.00 | 8,110.00 | 7,980.00 | 8,030.00 | 6,845.82 | 32,126 |
| 2022-12-22 | 8,050.00 | 8,130.00 | 8,050.00 | 8,110.00 | 6,914.02 | 24,696 |
| 2022-12-21 | 8,080.00 | 8,090.00 | 8,010.00 | 8,050.00 | 6,862.87 | 36,840 |
| 2022-12-20 | 8,150.00 | 8,150.00 | 8,020.00 | 8,060.00 | 6,871.40 | 40,379 |
| 2022-12-19 | 8,160.00 | 8,190.00 | 8,120.00 | 8,160.00 | 6,956.65 | 21,022 |
| 2022-12-16 | 8,200.00 | 8,280.00 | 8,150.00 | 8,200.00 | 6,990.75 | 38,413 |
| 2022-12-15 | 8,230.00 | 8,320.00 | 8,230.00 | 8,290.00 | 7,067.48 | 14,617 |
| 2022-12-14 | 8,240.00 | 8,310.00 | 8,210.00 | 8,280.00 | 7,058.96 | 45,500 |
| 2022-12-13 | 8,200.00 | 8,240.00 | 8,160.00 | 8,220.00 | 7,007.80 | 37,268 |
| 2022-12-12 | 8,220.00 | 8,220.00 | 8,160.00 | 8,190.00 | 6,982.23 | 26,461 |
| 2022-12-09 | 8,240.00 | 8,280.00 | 8,170.00 | 8,220.00 | 7,007.80 | 24,214 |
| 2022-12-08 | 8,220.00 | 8,300.00 | 8,130.00 | 8,240.00 | 7,024.85 | 55,233 |
| 2022-12-07 | 8,280.00 | 8,300.00 | 8,200.00 | 8,270.00 | 7,050.43 | 56,768 |
| 2022-12-06 | 8,420.00 | 8,450.00 | 8,290.00 | 8,370.00 | 7,135.68 | 42,379 |
| 2022-12-05 | 8,460.00 | 8,500.00 | 8,390.00 | 8,440.00 | 7,195.36 | 34,685 |
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.