Noroo Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 9,630.00 | 9,760.00 | 9,270.00 | 9,270.00 | 7,902.96 | 297,401 |
| 2022-09-06 | 9,780.00 | 10,050.00 | 9,600.00 | 9,650.00 | 8,226.92 | 1,199,319 |
| 2022-09-05 | 9,540.00 | 10,250.00 | 9,320.00 | 9,550.00 | 8,141.67 | 1,564,115 |
| 2022-09-04 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 8,141.67 | 0 |
| 2022-09-02 | 9,110.00 | 9,900.00 | 9,110.00 | 9,550.00 | 8,141.67 | 1,101,993 |
| 2022-09-01 | 9,220.00 | 10,100.00 | 9,040.00 | 9,110.00 | 7,766.56 | 1,722,412 |
| 2022-08-31 | 9,180.00 | 9,230.00 | 9,120.00 | 9,160.00 | 7,809.18 | 29,043 |
| 2022-08-30 | 9,030.00 | 9,250.00 | 9,030.00 | 9,220.00 | 7,860.33 | 54,759 |
| 2022-08-29 | 9,050.00 | 9,070.00 | 8,930.00 | 9,030.00 | 7,698.35 | 83,468 |
| 2022-08-28 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 7,885.91 | 0 |
| 2022-08-26 | 9,300.00 | 9,370.00 | 9,220.00 | 9,250.00 | 7,885.91 | 50,407 |
| 2022-08-25 | 9,220.00 | 9,280.00 | 9,170.00 | 9,230.00 | 7,868.86 | 40,548 |
| 2022-08-24 | 9,290.00 | 9,290.00 | 9,100.00 | 9,200.00 | 7,843.28 | 63,634 |
| 2022-08-23 | 9,100.00 | 9,250.00 | 9,070.00 | 9,190.00 | 7,834.76 | 61,878 |
| 2022-08-22 | 9,270.00 | 9,400.00 | 9,170.00 | 9,170.00 | 7,817.71 | 68,940 |
| 2022-08-21 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 8,039.37 | 0 |
| 2022-08-19 | 9,630.00 | 9,680.00 | 9,430.00 | 9,430.00 | 8,039.37 | 68,785 |
| 2022-08-18 | 9,580.00 | 9,660.00 | 9,400.00 | 9,630.00 | 8,209.87 | 71,702 |
| 2022-08-17 | 9,910.00 | 9,930.00 | 9,560.00 | 9,580.00 | 8,167.25 | 154,732 |
| 2022-08-16 | 10,000.00 | 10,050.00 | 9,800.00 | 9,820.00 | 8,371.85 | 109,510 |
| 2022-08-12 | 9,940.00 | 9,950.00 | 9,860.00 | 9,900.00 | 8,440.05 | 76,634 |
| 2022-08-11 | 9,870.00 | 9,970.00 | 9,800.00 | 9,890.00 | 8,431.53 | 119,790 |
| 2022-08-10 | 9,730.00 | 9,960.00 | 9,680.00 | 9,780.00 | 8,337.75 | 203,421 |
| 2022-08-09 | 9,610.00 | 10,200.00 | 9,540.00 | 9,720.00 | 8,286.60 | 801,732 |
| 2022-08-08 | 9,730.00 | 9,850.00 | 9,500.00 | 9,600.00 | 8,184.30 | 162,423 |
| 2022-08-07 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 8,286.60 | 0 |
| 2022-08-05 | 9,620.00 | 10,050.00 | 9,580.00 | 9,720.00 | 8,286.60 | 556,712 |
| 2022-08-04 | 9,450.00 | 9,620.00 | 9,380.00 | 9,540.00 | 8,133.14 | 265,870 |
| 2022-08-03 | 9,130.00 | 9,450.00 | 9,090.00 | 9,350.00 | 7,971.16 | 166,439 |
| 2022-08-02 | 9,200.00 | 9,270.00 | 9,070.00 | 9,130.00 | 7,783.61 | 54,612 |
| 2022-08-01 | 9,070.00 | 9,360.00 | 9,030.00 | 9,200.00 | 7,843.28 | 127,632 |
| 2022-07-29 | 9,020.00 | 9,110.00 | 9,000.00 | 9,070.00 | 7,732.45 | 49,873 |
| 2022-07-28 | 9,090.00 | 9,110.00 | 8,960.00 | 9,000.00 | 7,672.78 | 119,498 |
| 2022-07-27 | 8,950.00 | 9,050.00 | 8,930.00 | 9,050.00 | 7,715.40 | 60,357 |
| 2022-07-26 | 8,910.00 | 9,030.00 | 8,900.00 | 8,980.00 | 7,655.73 | 80,030 |
| 2022-07-25 | 9,020.00 | 9,160.00 | 8,920.00 | 8,970.00 | 7,647.20 | 108,159 |
| 2022-07-24 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 7,758.03 | 0 |
| 2022-07-22 | 8,880.00 | 9,760.00 | 8,770.00 | 9,100.00 | 7,758.03 | 1,425,885 |
| 2022-07-21 | 8,700.00 | 8,900.00 | 8,660.00 | 8,840.00 | 7,536.37 | 167,072 |
| 2022-07-20 | 8,600.00 | 8,700.00 | 8,540.00 | 8,580.00 | 7,314.71 | 94,142 |
| 2022-07-19 | 8,400.00 | 8,530.00 | 8,380.00 | 8,520.00 | 7,263.56 | 68,920 |
| 2022-07-18 | 8,350.00 | 8,480.00 | 8,340.00 | 8,460.00 | 7,212.41 | 54,256 |
| 2022-07-15 | 8,420.00 | 8,490.00 | 8,230.00 | 8,300.00 | 7,076.01 | 55,376 |
| 2022-07-14 | 8,420.00 | 8,510.00 | 8,320.00 | 8,450.00 | 7,203.89 | 68,731 |
| 2022-07-13 | 8,250.00 | 8,640.00 | 8,190.00 | 8,430.00 | 7,186.83 | 202,271 |
| 2022-07-12 | 8,440.00 | 8,440.00 | 8,210.00 | 8,250.00 | 7,033.38 | 65,382 |
| 2022-07-11 | 8,400.00 | 8,550.00 | 8,370.00 | 8,450.00 | 7,203.89 | 78,046 |
| 2022-07-08 | 8,370.00 | 8,490.00 | 8,340.00 | 8,360.00 | 7,127.16 | 49,568 |
| 2022-07-07 | 8,320.00 | 8,370.00 | 8,270.00 | 8,340.00 | 7,110.11 | 43,071 |
| 2022-07-06 | 8,420.00 | 8,500.00 | 8,260.00 | 8,300.00 | 7,076.01 | 75,623 |
| 2022-07-05 | 8,130.00 | 8,390.00 | 8,130.00 | 8,380.00 | 7,144.21 | 82,661 |
| 2022-07-04 | 8,210.00 | 8,380.00 | 8,060.00 | 8,130.00 | 6,931.08 | 81,753 |
| 2022-07-03 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 7,033.38 | 0 |
| 2022-07-01 | 8,340.00 | 8,510.00 | 8,140.00 | 8,250.00 | 7,033.38 | 79,006 |
| 2022-06-30 | 8,520.00 | 8,650.00 | 8,280.00 | 8,390.00 | 7,152.73 | 81,499 |
| 2022-06-29 | 8,380.00 | 8,550.00 | 8,380.00 | 8,520.00 | 7,263.56 | 31,705 |
| 2022-06-28 | 8,650.00 | 8,650.00 | 8,460.00 | 8,570.00 | 7,306.19 | 49,887 |
| 2022-06-27 | 8,360.00 | 8,600.00 | 8,330.00 | 8,540.00 | 7,280.61 | 104,094 |
| 2022-06-24 | 7,760.00 | 8,350.00 | 7,760.00 | 8,350.00 | 7,118.63 | 197,795 |
| 2022-06-23 | 8,220.00 | 8,290.00 | 7,750.00 | 7,760.00 | 6,615.64 | 239,222 |
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.