Noroo Paint historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	13,700.00	13,800.00	12,950.00	13,050.00	11,125.53	408,515
2022-01-09	13,850.00	13,850.00	13,850.00	13,850.00	11,807.55	0
2022-01-07	13,650.00	14,200.00	13,350.00	13,850.00	11,807.55	732,335
2022-01-06	13,800.00	14,150.00	13,250.00	13,250.00	11,296.03	784,683
2022-01-05	14,700.00	15,250.00	13,950.00	14,100.00	12,020.68	728,648
2022-01-04	14,750.00	15,350.00	14,350.00	14,850.00	12,660.08	862,337
2022-01-03	14,750.00	15,100.00	14,100.00	14,900.00	12,702.71	913,506
2021-12-30	14,350.00	15,450.00	13,800.00	14,900.00	12,702.71	2,209,582
2021-12-29	13,500.00	15,050.00	13,450.00	14,600.00	12,446.95	4,598,334
2021-12-28	12,500.00	13,700.00	12,400.00	13,300.00	11,104.21	1,580,036
2021-12-27	12,600.00	12,800.00	12,350.00	12,400.00	10,352.80	276,719
2021-12-26	12,750.00	12,750.00	12,750.00	12,750.00	10,645.02	0
2021-12-24	12,100.00	12,800.00	12,050.00	12,750.00	10,645.02	697,814
2021-12-23	13,000.00	13,300.00	12,050.00	12,250.00	10,227.57	1,136,057
2021-12-22	13,000.00	13,400.00	12,550.00	12,750.00	10,645.02	460,228
2021-12-21	13,200.00	13,250.00	12,500.00	13,050.00	10,895.49	698,628
2021-12-20	13,550.00	14,200.00	13,050.00	13,100.00	10,937.23	775,788
2021-12-19	13,900.00	13,900.00	13,900.00	13,900.00	11,605.16	0
2021-12-17	13,150.00	14,200.00	12,800.00	13,900.00	11,605.16	1,990,347
2021-12-16	12,450.00	13,700.00	12,300.00	13,300.00	11,104.21	3,170,159
2021-12-15	12,800.00	12,900.00	12,200.00	12,350.00	10,311.06	1,051,806
2021-12-14	13,250.00	13,950.00	12,850.00	13,000.00	10,853.74	1,629,573
2021-12-13	14,350.00	14,650.00	13,200.00	13,250.00	11,062.47	1,873,386
2021-12-12	14,300.00	14,300.00	14,300.00	14,300.00	11,939.12	0
2021-12-10	12,100.00	15,150.00	11,850.00	14,300.00	11,939.12	7,361,565
2021-12-09	11,350.00	12,700.00	11,300.00	12,200.00	10,185.82	2,188,326
2021-12-08	10,500.00	11,650.00	10,200.00	11,350.00	9,476.15	845,517
2021-12-07	10,350.00	10,450.00	10,300.00	10,300.00	8,599.50	121,893
2021-12-06	9,990.00	10,700.00	9,980.00	10,300.00	8,599.50	461,889
2021-12-05	9,990.00	9,990.00	9,990.00	9,990.00	8,340.68	0
2021-12-03	9,850.00	10,150.00	9,780.00	9,990.00	8,340.68	127,593
2021-12-02	9,550.00	9,810.00	9,530.00	9,780.00	8,165.35	136,058
2021-12-01	9,510.00	9,750.00	9,400.00	9,740.00	8,131.96	148,952
2021-11-30	10,200.00	10,250.00	9,550.00	9,550.00	7,973.33	429,352
2021-11-29	10,000.00	10,400.00	9,990.00	10,100.00	8,432.52	356,337
2021-11-26	11,050.00	11,150.00	10,150.00	10,500.00	8,766.48	558,338
2021-11-25	11,450.00	11,450.00	11,100.00	11,100.00	9,267.43	180,787
2021-11-24	11,400.00	11,700.00	11,200.00	11,450.00	9,559.64	221,509
2021-11-23	11,800.00	12,100.00	11,550.00	11,550.00	9,643.13	164,898
2021-11-22	12,000.00	12,200.00	11,750.00	11,950.00	9,977.09	166,670
2021-11-21	11,850.00	11,850.00	11,850.00	11,850.00	9,893.60	0
2021-11-19	12,250.00	12,350.00	11,750.00	11,850.00	9,893.60	302,879
2021-11-18	12,100.00	12,500.00	11,900.00	12,300.00	10,269.31	559,755
2021-11-17	11,750.00	11,950.00	11,300.00	11,950.00	9,977.09	635,605
2021-11-16	12,000.00	12,150.00	11,550.00	11,950.00	9,977.09	322,254
2021-11-15	12,100.00	12,300.00	11,850.00	11,950.00	9,977.09	370,837
2021-11-14	12,250.00	12,250.00	12,250.00	12,250.00	10,227.57	0
2021-11-12	12,650.00	12,700.00	11,900.00	12,250.00	10,227.57	1,072,689
2021-11-11	11,100.00	12,150.00	10,800.00	12,150.00	10,144.07	1,643,462
2021-11-10	11,750.00	11,750.00	11,100.00	11,200.00	9,350.92	284,862
2021-11-09	11,650.00	11,950.00	11,400.00	11,750.00	9,810.11	754,522
2021-11-08	10,700.00	11,600.00	10,500.00	11,500.00	9,601.39	902,682
2021-11-05	10,100.00	10,850.00	10,050.00	10,650.00	8,891.72	498,215
2021-11-04	10,100.00	10,200.00	10,000.00	10,050.00	8,390.78	74,410
2021-11-03	10,450.00	10,500.00	10,100.00	10,100.00	8,432.52	93,496
2021-11-02	10,500.00	10,600.00	10,350.00	10,400.00	8,682.99	83,726
2021-11-01	10,400.00	10,600.00	10,300.00	10,550.00	8,808.23	111,424
2021-10-31	10,400.00	10,400.00	10,400.00	10,400.00	8,682.99	0
2021-10-29	10,150.00	10,550.00	10,100.00	10,400.00	8,682.99	103,917
2021-10-28	10,000.00	10,200.00	10,000.00	10,150.00	8,474.27	55,893

← NewerPage 21 of 22 · 1,265 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.