Noroo Paint historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-03	12,300.00	12,300.00	12,300.00	12,300.00	10,486.13	0
2022-04-01	12,400.00	12,700.00	12,300.00	12,300.00	10,486.13	501,617
2022-03-31	12,250.00	12,350.00	12,050.00	12,300.00	10,486.13	322,844
2022-03-30	12,650.00	12,650.00	12,150.00	12,250.00	10,443.50	686,661
2022-03-29	12,300.00	13,450.00	12,050.00	12,600.00	10,741.89	4,103,042
2022-03-28	11,950.00	12,400.00	11,850.00	12,200.00	10,400.88	1,517,674
2022-03-25	11,600.00	11,800.00	11,500.00	11,650.00	9,931.98	288,956
2022-03-24	11,700.00	11,700.00	11,450.00	11,650.00	9,931.98	288,486
2022-03-23	11,700.00	11,850.00	11,600.00	11,800.00	10,059.86	328,084
2022-03-22	11,750.00	11,850.00	11,550.00	11,650.00	9,931.98	256,779
2022-03-21	11,950.00	11,950.00	11,950.00	11,950.00	10,187.74	0
2022-03-18	12,000.00	12,050.00	11,700.00	11,950.00	10,187.74	263,092
2022-03-17	11,500.00	11,500.00	11,500.00	11,500.00	9,804.10	0
2022-03-16	11,500.00	11,500.00	11,500.00	11,500.00	9,804.10	0
2022-03-15	11,500.00	11,500.00	11,500.00	11,500.00	9,804.10	0
2022-03-14	11,950.00	11,950.00	11,300.00	11,500.00	9,804.10	668,811
2022-03-11	10,750.00	10,750.00	10,750.00	10,750.00	9,164.71	0
2022-03-10	10,750.00	10,750.00	10,750.00	10,750.00	9,164.71	0
2022-03-08	10,850.00	11,100.00	10,650.00	10,750.00	9,164.71	310,326
2022-03-07	11,000.00	11,250.00	10,850.00	11,150.00	9,505.72	579,848
2022-03-04	10,900.00	10,900.00	10,900.00	10,900.00	9,292.59	0
2022-03-03	11,200.00	11,400.00	10,850.00	10,900.00	9,292.59	707,658
2022-03-02	10,500.00	10,750.00	10,500.00	10,650.00	9,079.45	157,923
2022-02-28	10,450.00	10,450.00	10,450.00	10,450.00	8,908.95	0
2022-02-27	10,450.00	10,450.00	10,450.00	10,450.00	8,908.95	0
2022-02-25	10,450.00	10,600.00	10,350.00	10,450.00	8,908.95	256,292
2022-02-24	10,600.00	10,750.00	10,200.00	10,250.00	8,738.44	438,493
2022-02-23	11,050.00	11,050.00	11,050.00	11,050.00	9,420.47	0
2022-02-22	11,050.00	11,050.00	11,050.00	11,050.00	9,420.47	0
2022-02-21	11,050.00	11,050.00	11,050.00	11,050.00	9,420.47	0
2022-02-20	11,050.00	11,050.00	11,050.00	11,050.00	9,420.47	0
2022-02-18	10,500.00	11,300.00	10,450.00	11,050.00	9,420.47	1,628,930
2022-02-17	10,350.00	10,800.00	10,200.00	10,400.00	8,866.32	682,043
2022-02-16	10,100.00	10,400.00	10,000.00	10,350.00	8,823.69	367,416
2022-02-15	10,250.00	10,450.00	9,820.00	9,870.00	8,414.48	526,437
2022-02-14	10,450.00	10,550.00	10,200.00	10,300.00	8,781.07	334,345
2022-02-13	10,750.00	10,750.00	10,750.00	10,750.00	9,164.71	0
2022-02-11	10,950.00	11,050.00	10,700.00	10,750.00	9,164.71	249,610
2022-02-10	11,450.00	11,450.00	11,050.00	11,150.00	9,505.72	272,632
2022-02-09	11,000.00	11,000.00	11,000.00	11,000.00	9,377.84	0
2022-02-08	11,000.00	11,000.00	11,000.00	11,000.00	9,377.84	0
2022-02-07	11,250.00	11,250.00	10,850.00	11,000.00	9,377.84	328,322
2022-02-04	10,750.00	11,100.00	10,500.00	11,050.00	9,420.47	561,141
2022-02-03	10,900.00	11,000.00	10,700.00	10,800.00	9,207.33	371,239
2022-01-28	10,200.00	10,800.00	10,000.00	10,750.00	9,164.71	669,100
2022-01-27	10,700.00	10,800.00	10,000.00	10,150.00	8,653.19	625,143
2022-01-26	10,550.00	10,550.00	10,550.00	10,550.00	8,994.20	0
2022-01-25	11,150.00	11,250.00	10,350.00	10,550.00	8,994.20	637,662
2022-01-24	11,300.00	11,450.00	10,750.00	11,000.00	9,377.84	720,849
2022-01-23	11,550.00	11,550.00	11,550.00	11,550.00	9,846.73	0
2022-01-21	11,900.00	12,200.00	11,350.00	11,550.00	9,846.73	561,612
2022-01-20	12,000.00	12,250.00	11,750.00	12,150.00	10,358.25	408,172
2022-01-19	11,950.00	12,400.00	11,500.00	11,850.00	10,102.49	853,072
2022-01-18	12,900.00	13,150.00	12,250.00	12,300.00	10,486.13	593,268
2022-01-17	13,400.00	13,950.00	12,850.00	12,950.00	11,040.27	1,080,337
2022-01-16	13,100.00	13,100.00	13,100.00	13,100.00	11,168.15	0
2022-01-14	13,350.00	13,400.00	12,850.00	13,100.00	11,168.15	403,767
2022-01-13	13,300.00	13,750.00	12,850.00	13,600.00	11,594.42	430,797
2022-01-12	13,000.00	13,400.00	12,700.00	13,300.00	11,338.66	334,726
2022-01-11	13,150.00	13,350.00	12,450.00	12,650.00	10,784.51	595,792

← NewerPage 20 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.