Noroo Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8,170.00 | 8,220.00 | 8,090.00 | 8,200.00 | 7,826.85 | 73,796 |
| 2025-04-23 | 8,310.00 | 8,320.00 | 8,120.00 | 8,170.00 | 7,798.21 | 102,487 |
| 2025-04-22 | 8,360.00 | 8,420.00 | 8,160.00 | 8,200.00 | 7,826.85 | 250,289 |
| 2025-04-21 | 7,820.00 | 8,330.00 | 7,810.00 | 8,240.00 | 7,865.03 | 399,625 |
| 2025-04-18 | 7,710.00 | 7,830.00 | 7,660.00 | 7,790.00 | 7,435.51 | 32,317 |
| 2025-04-17 | 7,610.00 | 7,770.00 | 7,600.00 | 7,710.00 | 7,359.15 | 25,321 |
| 2025-04-16 | 7,800.00 | 7,820.00 | 7,680.00 | 7,680.00 | 7,330.51 | 36,676 |
| 2025-04-15 | 7,730.00 | 7,865.00 | 7,690.00 | 7,800.00 | 7,445.05 | 58,457 |
| 2025-04-14 | 7,580.00 | 7,760.00 | 7,500.00 | 7,720.00 | 7,368.69 | 110,697 |
| 2025-04-11 | 7,350.00 | 7,530.00 | 7,290.00 | 7,500.00 | 7,158.70 | 34,393 |
| 2025-04-10 | 7,300.00 | 7,380.00 | 7,190.00 | 7,370.00 | 7,034.62 | 80,871 |
| 2025-04-09 | 7,200.00 | 7,280.00 | 7,000.00 | 7,080.00 | 6,757.82 | 73,945 |
| 2025-04-08 | 7,320.00 | 7,350.00 | 7,220.00 | 7,270.00 | 6,939.17 | 58,779 |
| 2025-04-07 | 7,520.00 | 7,570.00 | 7,200.00 | 7,210.00 | 6,881.90 | 97,551 |
| 2025-04-04 | 7,500.00 | 7,630.00 | 7,420.00 | 7,520.00 | 7,177.79 | 58,405 |
| 2025-04-03 | 7,500.00 | 7,600.00 | 7,380.00 | 7,510.00 | 7,168.25 | 41,481 |
| 2025-04-02 | 7,670.00 | 7,670.00 | 7,510.00 | 7,560.00 | 7,215.97 | 15,010 |
| 2025-04-01 | 7,470.00 | 7,630.00 | 7,470.00 | 7,610.00 | 7,263.70 | 19,504 |
| 2025-03-31 | 7,580.00 | 7,590.00 | 7,400.00 | 7,430.00 | 7,091.89 | 52,196 |
| 2025-03-28 | 7,720.00 | 7,740.00 | 7,530.00 | 7,600.00 | 7,254.15 | 45,182 |
| 2025-03-27 | 7,760.00 | 7,780.00 | 7,670.00 | 7,720.00 | 7,368.69 | 32,610 |
| 2025-03-26 | 7,750.00 | 7,830.00 | 7,730.00 | 7,750.00 | 7,397.33 | 41,167 |
| 2025-03-25 | 7,800.00 | 7,840.00 | 7,710.00 | 7,750.00 | 7,397.33 | 39,206 |
| 2025-03-24 | 7,840.00 | 7,840.00 | 7,690.00 | 7,800.00 | 7,445.05 | 33,701 |
| 2025-03-21 | 7,720.00 | 7,800.00 | 7,650.00 | 7,760.00 | 7,406.87 | 32,962 |
| 2025-03-20 | 7,830.00 | 7,830.00 | 7,720.00 | 7,770.00 | 7,416.42 | 29,394 |
| 2025-03-19 | 7,720.00 | 7,790.00 | 7,700.00 | 7,770.00 | 7,416.42 | 18,342 |
| 2025-03-18 | 7,800.00 | 7,850.00 | 7,700.00 | 7,760.00 | 7,406.87 | 37,443 |
| 2025-03-17 | 7,730.00 | 7,920.00 | 7,680.00 | 7,800.00 | 7,445.05 | 95,582 |
| 2025-03-14 | 7,550.00 | 7,700.00 | 7,550.00 | 7,690.00 | 7,340.06 | 28,523 |
| 2025-03-13 | 7,590.00 | 7,680.00 | 7,550.00 | 7,560.00 | 7,215.97 | 24,034 |
| 2025-03-12 | 7,550.00 | 7,680.00 | 7,520.00 | 7,580.00 | 7,235.06 | 14,417 |
| 2025-03-11 | 7,600.00 | 7,640.00 | 7,450.00 | 7,550.00 | 7,206.43 | 43,993 |
| 2025-03-10 | 7,700.00 | 7,740.00 | 7,630.00 | 7,670.00 | 7,320.97 | 25,259 |
| 2025-03-07 | 7,580.00 | 7,820.00 | 7,540.00 | 7,680.00 | 7,330.51 | 64,782 |
| 2025-03-06 | 7,630.00 | 7,680.00 | 7,520.00 | 7,640.00 | 7,292.33 | 23,934 |
| 2025-03-05 | 7,350.00 | 7,640.00 | 7,350.00 | 7,630.00 | 7,282.79 | 39,496 |
| 2025-03-04 | 7,570.00 | 7,570.00 | 7,390.00 | 7,420.00 | 7,082.34 | 49,951 |
| 2025-02-28 | 7,670.00 | 7,720.00 | 7,500.00 | 7,500.00 | 7,158.70 | 78,884 |
| 2025-02-27 | 7,770.00 | 7,770.00 | 7,650.00 | 7,720.00 | 7,368.69 | 23,484 |
| 2025-02-26 | 7,690.00 | 7,760.00 | 7,670.00 | 7,750.00 | 7,397.33 | 21,677 |
| 2025-02-25 | 7,770.00 | 7,780.00 | 7,670.00 | 7,670.00 | 7,320.97 | 48,309 |
| 2025-02-24 | 7,780.00 | 7,820.00 | 7,690.00 | 7,770.00 | 7,416.42 | 25,365 |
| 2025-02-21 | 7,750.00 | 7,790.00 | 7,720.00 | 7,780.00 | 7,425.96 | 39,062 |
| 2025-02-20 | 7,750.00 | 7,780.00 | 7,700.00 | 7,750.00 | 7,397.33 | 74,592 |
| 2025-02-19 | 7,740.00 | 7,820.00 | 7,700.00 | 7,770.00 | 7,416.42 | 71,367 |
| 2025-02-18 | 7,720.00 | 7,730.00 | 7,610.00 | 7,670.00 | 7,320.97 | 77,251 |
| 2025-02-17 | 7,660.00 | 7,770.00 | 7,620.00 | 7,700.00 | 7,349.60 | 69,971 |
| 2025-02-14 | 7,710.00 | 7,730.00 | 7,610.00 | 7,610.00 | 7,263.70 | 57,125 |
| 2025-02-13 | 7,610.00 | 7,720.00 | 7,600.00 | 7,680.00 | 7,330.51 | 70,055 |
| 2025-02-12 | 7,620.00 | 7,620.00 | 7,480.00 | 7,570.00 | 7,225.52 | 35,131 |
| 2025-02-11 | 7,600.00 | 7,650.00 | 7,500.00 | 7,550.00 | 7,206.43 | 34,401 |
| 2025-02-10 | 7,500.00 | 7,650.00 | 7,450.00 | 7,620.00 | 7,273.24 | 59,319 |
| 2025-02-07 | 7,500.00 | 7,570.00 | 7,480.00 | 7,500.00 | 7,158.70 | 43,410 |
| 2025-02-06 | 7,530.00 | 7,540.00 | 7,500.00 | 7,540.00 | 7,196.88 | 23,539 |
| 2025-02-05 | 7,420.00 | 7,520.00 | 7,420.00 | 7,510.00 | 7,168.25 | 16,434 |
| 2025-02-04 | 7,400.00 | 7,520.00 | 7,350.00 | 7,480.00 | 7,139.61 | 22,208 |
| 2025-02-03 | 7,490.00 | 7,590.00 | 7,310.00 | 7,340.00 | 7,005.98 | 75,279 |
| 2025-01-31 | 7,680.00 | 7,680.00 | 7,560.00 | 7,570.00 | 7,225.52 | 37,229 |
| 2025-01-24 | 7,630.00 | 7,710.00 | 7,590.00 | 7,620.00 | 7,273.24 | 25,409 |
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.