Noroo Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 8,460.00 | 8,500.00 | 8,390.00 | 8,440.00 | 7,195.36 | 34,685 |
| 2022-12-02 | 8,570.00 | 8,570.00 | 8,380.00 | 8,460.00 | 7,212.41 | 63,169 |
| 2022-12-01 | 8,390.00 | 8,580.00 | 8,350.00 | 8,520.00 | 7,263.56 | 129,838 |
| 2022-11-30 | 8,210.00 | 8,410.00 | 8,180.00 | 8,380.00 | 7,144.21 | 67,453 |
| 2022-11-29 | 8,170.00 | 8,230.00 | 8,070.00 | 8,210.00 | 6,999.28 | 26,312 |
| 2022-11-28 | 8,280.00 | 8,280.00 | 8,140.00 | 8,170.00 | 6,965.18 | 31,902 |
| 2022-11-25 | 8,260.00 | 8,260.00 | 8,180.00 | 8,250.00 | 7,033.38 | 32,848 |
| 2022-11-24 | 8,180.00 | 8,260.00 | 8,140.00 | 8,190.00 | 6,982.23 | 75,398 |
| 2022-11-23 | 8,020.00 | 8,110.00 | 8,000.00 | 8,090.00 | 6,896.97 | 35,783 |
| 2022-11-22 | 7,990.00 | 8,060.00 | 7,960.00 | 8,010.00 | 6,828.77 | 22,132 |
| 2022-11-21 | 8,120.00 | 8,140.00 | 7,990.00 | 7,990.00 | 6,811.72 | 43,031 |
| 2022-11-18 | 8,140.00 | 8,220.00 | 8,140.00 | 8,160.00 | 6,956.65 | 27,689 |
| 2022-11-17 | 8,180.00 | 8,240.00 | 8,100.00 | 8,170.00 | 6,965.18 | 44,267 |
| 2022-11-16 | 8,350.00 | 8,350.00 | 8,170.00 | 8,240.00 | 7,024.85 | 40,278 |
| 2022-11-15 | 8,230.00 | 8,320.00 | 8,210.00 | 8,280.00 | 7,058.96 | 41,604 |
| 2022-11-14 | 8,230.00 | 8,310.00 | 8,220.00 | 8,230.00 | 7,016.33 | 68,001 |
| 2022-11-11 | 8,370.00 | 8,370.00 | 8,150.00 | 8,230.00 | 7,016.33 | 85,134 |
| 2022-11-10 | 8,070.00 | 8,140.00 | 8,000.00 | 8,130.00 | 6,931.08 | 45,087 |
| 2022-11-09 | 7,980.00 | 8,100.00 | 7,980.00 | 8,070.00 | 6,879.92 | 49,253 |
| 2022-11-08 | 7,910.00 | 8,050.00 | 7,910.00 | 7,980.00 | 6,803.20 | 58,601 |
| 2022-11-07 | 7,850.00 | 7,950.00 | 7,830.00 | 7,910.00 | 6,743.52 | 39,450 |
| 2022-11-04 | 7,780.00 | 7,820.00 | 7,670.00 | 7,800.00 | 6,649.74 | 39,842 |
| 2022-11-03 | 7,740.00 | 7,820.00 | 7,690.00 | 7,810.00 | 6,658.27 | 25,360 |
| 2022-11-02 | 7,900.00 | 7,960.00 | 7,790.00 | 7,820.00 | 6,666.79 | 34,518 |
| 2022-11-01 | 7,780.00 | 7,960.00 | 7,720.00 | 7,880.00 | 6,717.94 | 56,411 |
| 2022-10-31 | 7,750.00 | 7,800.00 | 7,670.00 | 7,740.00 | 6,598.59 | 37,091 |
| 2022-10-28 | 7,760.00 | 7,780.00 | 7,700.00 | 7,710.00 | 6,573.01 | 24,394 |
| 2022-10-27 | 7,710.00 | 7,780.00 | 7,660.00 | 7,740.00 | 6,598.59 | 52,292 |
| 2022-10-26 | 7,760.00 | 7,810.00 | 7,660.00 | 7,660.00 | 6,530.39 | 24,323 |
| 2022-10-25 | 7,890.00 | 7,890.00 | 7,740.00 | 7,790.00 | 6,641.21 | 25,979 |
| 2022-10-24 | 7,800.00 | 7,910.00 | 7,760.00 | 7,820.00 | 6,666.79 | 49,112 |
| 2022-10-21 | 7,760.00 | 7,900.00 | 7,690.00 | 7,700.00 | 6,564.49 | 28,448 |
| 2022-10-20 | 7,790.00 | 7,940.00 | 7,730.00 | 7,830.00 | 6,675.32 | 34,453 |
| 2022-10-19 | 7,870.00 | 7,990.00 | 7,810.00 | 7,870.00 | 6,709.42 | 44,685 |
| 2022-10-18 | 7,820.00 | 7,880.00 | 7,720.00 | 7,850.00 | 6,692.37 | 47,898 |
| 2022-10-17 | 7,530.00 | 7,760.00 | 7,530.00 | 7,720.00 | 6,581.54 | 38,442 |
| 2022-10-14 | 7,570.00 | 7,770.00 | 7,520.00 | 7,720.00 | 6,581.54 | 66,778 |
| 2022-10-13 | 7,780.00 | 7,780.00 | 7,410.00 | 7,440.00 | 6,342.83 | 65,374 |
| 2022-10-12 | 7,690.00 | 7,820.00 | 7,600.00 | 7,780.00 | 6,632.69 | 37,656 |
| 2022-10-11 | 8,000.00 | 8,000.00 | 7,650.00 | 7,690.00 | 6,555.96 | 57,685 |
| 2022-10-07 | 8,000.00 | 8,140.00 | 7,950.00 | 8,110.00 | 6,914.02 | 42,429 |
| 2022-10-06 | 7,860.00 | 8,180.00 | 7,860.00 | 8,100.00 | 6,905.50 | 69,595 |
| 2022-10-05 | 7,960.00 | 8,020.00 | 7,800.00 | 7,890.00 | 6,726.47 | 51,732 |
| 2022-10-04 | 7,630.00 | 7,900.00 | 7,630.00 | 7,870.00 | 6,709.42 | 60,606 |
| 2022-09-30 | 7,410.00 | 7,670.00 | 7,310.00 | 7,600.00 | 6,479.23 | 98,302 |
| 2022-09-29 | 7,670.00 | 7,820.00 | 7,500.00 | 7,500.00 | 6,393.98 | 119,583 |
| 2022-09-28 | 7,940.00 | 8,090.00 | 7,600.00 | 7,600.00 | 6,479.23 | 108,797 |
| 2022-09-27 | 8,000.00 | 8,140.00 | 7,840.00 | 8,020.00 | 6,837.30 | 115,075 |
| 2022-09-26 | 8,490.00 | 8,500.00 | 8,030.00 | 8,080.00 | 6,888.45 | 119,378 |
| 2022-09-23 | 8,880.00 | 8,960.00 | 8,590.00 | 8,650.00 | 7,374.39 | 87,402 |
| 2022-09-22 | 8,980.00 | 9,030.00 | 8,700.00 | 8,990.00 | 7,664.25 | 138,265 |
| 2022-09-21 | 9,080.00 | 9,200.00 | 9,060.00 | 9,110.00 | 7,766.56 | 53,544 |
| 2022-09-20 | 9,080.00 | 9,230.00 | 9,080.00 | 9,190.00 | 7,834.76 | 69,633 |
| 2022-09-19 | 9,470.00 | 9,570.00 | 9,010.00 | 9,060.00 | 7,723.93 | 147,664 |
| 2022-09-16 | 9,900.00 | 9,920.00 | 9,430.00 | 9,470.00 | 8,073.47 | 304,021 |
| 2022-09-15 | 9,430.00 | 9,920.00 | 9,420.00 | 9,830.00 | 8,380.38 | 378,831 |
| 2022-09-14 | 9,360.00 | 9,520.00 | 9,350.00 | 9,420.00 | 8,030.84 | 138,847 |
| 2022-09-13 | 9,650.00 | 9,680.00 | 9,470.00 | 9,650.00 | 8,226.92 | 162,322 |
| 2022-09-12 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 8,184.30 | 0 |
| 2022-09-08 | 9,450.00 | 10,050.00 | 9,450.00 | 9,600.00 | 8,184.30 | 960,103 |
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.