Noroo Paint historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	8,600.00	8,750.00	8,200.00	8,200.00	6,990.75	149,515
2022-06-21	8,420.00	8,650.00	8,410.00	8,620.00	7,348.82	113,885
2022-06-20	8,940.00	9,170.00	8,380.00	8,450.00	7,203.89	218,599
2022-06-17	8,840.00	9,050.00	8,750.00	8,910.00	7,596.05	116,896
2022-06-16	9,200.00	9,390.00	9,070.00	9,170.00	7,817.71	106,783
2022-06-15	9,310.00	9,420.00	9,070.00	9,110.00	7,766.56	133,489
2022-06-14	9,300.00	9,560.00	9,140.00	9,420.00	8,030.84	178,916
2022-06-13	10,000.00	10,000.00	9,650.00	9,650.00	8,226.92	162,268
2022-06-10	10,200.00	10,250.00	10,100.00	10,200.00	8,695.81	56,823
2022-06-09	10,050.00	10,200.00	10,000.00	10,200.00	8,695.81	78,056
2022-06-08	10,150.00	10,200.00	10,050.00	10,150.00	8,653.19	75,990
2022-06-07	10,300.00	10,350.00	10,050.00	10,100.00	8,610.56	87,151
2022-06-03	10,350.00	10,500.00	10,300.00	10,300.00	8,781.07	75,758
2022-06-02	10,350.00	10,400.00	10,200.00	10,350.00	8,823.69	65,215
2022-05-31	10,300.00	10,400.00	10,250.00	10,350.00	8,823.69	92,256
2022-05-30	10,200.00	10,250.00	10,150.00	10,250.00	8,738.44	70,583
2022-05-27	10,050.00	10,200.00	10,000.00	10,100.00	8,610.56	92,929
2022-05-26	9,960.00	10,100.00	9,920.00	9,970.00	8,499.73	82,963
2022-05-25	10,000.00	10,100.00	9,930.00	9,950.00	8,482.68	112,780
2022-05-24	10,150.00	10,150.00	10,000.00	10,000.00	8,525.31	136,185
2022-05-23	10,300.00	10,300.00	10,100.00	10,150.00	8,653.19	120,356
2022-05-20	10,200.00	10,350.00	10,150.00	10,300.00	8,781.07	68,817
2022-05-19	10,050.00	10,200.00	10,000.00	10,150.00	8,653.19	93,055
2022-05-18	10,450.00	10,500.00	10,250.00	10,300.00	8,781.07	107,632
2022-05-17	10,500.00	10,500.00	10,350.00	10,350.00	8,823.69	120,356
2022-05-16	10,450.00	10,450.00	10,250.00	10,300.00	8,781.07	80,159
2022-05-15	10,300.00	10,300.00	10,300.00	10,300.00	8,781.07	0
2022-05-13	10,150.00	10,350.00	10,150.00	10,300.00	8,781.07	112,552
2022-05-12	10,200.00	10,400.00	10,000.00	10,150.00	8,653.19	230,907
2022-05-11	10,500.00	10,600.00	10,250.00	10,350.00	8,823.69	132,926
2022-05-10	10,250.00	10,650.00	10,000.00	10,600.00	9,036.83	240,142
2022-05-09	11,050.00	11,050.00	10,350.00	10,550.00	8,994.20	247,560
2022-05-06	10,900.00	11,100.00	10,900.00	11,100.00	9,463.09	180,043
2022-05-04	11,250.00	11,400.00	11,100.00	11,200.00	9,548.34	97,283
2022-05-03	11,250.00	11,400.00	11,150.00	11,200.00	9,548.34	111,598
2022-05-02	11,050.00	11,300.00	11,000.00	11,250.00	9,590.97	60,546
2022-05-01	11,200.00	11,200.00	11,200.00	11,200.00	9,548.34	0
2022-04-29	11,200.00	11,300.00	11,100.00	11,200.00	9,548.34	131,498
2022-04-28	11,100.00	11,300.00	11,000.00	11,200.00	9,548.34	138,415
2022-04-27	10,800.00	11,150.00	10,650.00	11,050.00	9,420.47	231,704
2022-04-26	11,350.00	11,450.00	11,150.00	11,200.00	9,548.34	179,788
2022-04-25	11,600.00	11,750.00	11,300.00	11,300.00	9,633.60	344,560
2022-04-24	11,800.00	11,800.00	11,800.00	11,800.00	10,059.86	0
2022-04-22	12,000.00	12,000.00	11,800.00	11,800.00	10,059.86	199,789
2022-04-21	12,150.00	12,150.00	11,850.00	12,000.00	10,230.37	229,571
2022-04-20	11,950.00	12,200.00	11,800.00	12,050.00	10,273.00	204,134
2022-04-19	12,100.00	12,100.00	11,850.00	11,950.00	10,187.74	222,440
2022-04-18	12,200.00	12,200.00	11,950.00	12,050.00	10,273.00	168,051
2022-04-17	12,100.00	12,100.00	12,100.00	12,100.00	10,315.62	0
2022-04-15	11,750.00	12,200.00	11,750.00	12,100.00	10,315.62	370,129
2022-04-14	11,950.00	12,000.00	11,800.00	11,900.00	10,145.12	184,741
2022-04-13	11,800.00	12,000.00	11,750.00	11,950.00	10,187.74	209,563
2022-04-12	11,700.00	12,000.00	11,600.00	11,800.00	10,059.86	234,454
2022-04-11	12,000.00	12,150.00	11,750.00	11,750.00	10,017.24	295,242
2022-04-10	11,950.00	11,950.00	11,950.00	11,950.00	10,187.74	0
2022-04-08	12,350.00	12,450.00	11,900.00	11,950.00	10,187.74	546,630
2022-04-07	12,900.00	13,500.00	12,150.00	12,400.00	10,571.38	4,661,393
2022-04-06	11,950.00	12,050.00	11,650.00	11,800.00	10,059.86	263,464
2022-04-05	12,200.00	12,250.00	11,900.00	11,950.00	10,187.74	276,545
2022-04-04	12,400.00	12,550.00	12,100.00	12,150.00	10,358.25	277,607

← NewerPage 19 of 22 · 1,270 trading daysOlder →

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.