Noroo Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,730.00 | 7,730.00 | 7,570.00 | 7,600.00 | 7,254.15 | 59,625 |
| 2025-01-22 | 7,760.00 | 7,800.00 | 7,710.00 | 7,730.00 | 7,378.24 | 39,707 |
| 2025-01-21 | 7,930.00 | 7,930.00 | 7,750.00 | 7,770.00 | 7,416.42 | 43,168 |
| 2025-01-20 | 7,950.00 | 7,950.00 | 7,810.00 | 7,860.00 | 7,502.32 | 22,730 |
| 2025-01-17 | 7,880.00 | 7,920.00 | 7,840.00 | 7,910.00 | 7,550.05 | 34,964 |
| 2025-01-16 | 7,840.00 | 7,890.00 | 7,800.00 | 7,850.00 | 7,492.78 | 37,341 |
| 2025-01-15 | 7,890.00 | 7,950.00 | 7,780.00 | 7,780.00 | 7,425.96 | 74,743 |
| 2025-01-14 | 7,650.00 | 8,070.00 | 7,650.00 | 7,910.00 | 7,550.05 | 215,587 |
| 2025-01-13 | 7,760.00 | 7,780.00 | 7,650.00 | 7,690.00 | 7,340.06 | 76,132 |
| 2025-01-10 | 7,830.00 | 7,890.00 | 7,740.00 | 7,760.00 | 7,406.87 | 56,199 |
| 2025-01-09 | 7,890.00 | 7,890.00 | 7,800.00 | 7,830.00 | 7,473.69 | 40,149 |
| 2025-01-08 | 7,860.00 | 7,950.00 | 7,830.00 | 7,860.00 | 7,502.32 | 46,588 |
| 2025-01-07 | 8,000.00 | 8,000.00 | 7,840.00 | 7,920.00 | 7,559.59 | 83,432 |
| 2025-01-06 | 7,990.00 | 7,990.00 | 7,910.00 | 7,940.00 | 7,578.68 | 60,320 |
| 2025-01-03 | 7,910.00 | 7,980.00 | 7,870.00 | 7,960.00 | 7,597.77 | 47,737 |
| 2025-01-02 | 7,860.00 | 7,990.00 | 7,830.00 | 7,910.00 | 7,550.05 | 23,047 |
| 2024-12-30 | 7,840.00 | 7,980.00 | 7,810.00 | 7,940.00 | 7,578.68 | 32,677 |
| 2024-12-27 | 8,140.00 | 8,140.00 | 7,900.00 | 7,920.00 | 7,559.59 | 59,235 |
| 2024-12-26 | 8,260.00 | 8,300.00 | 8,190.00 | 8,250.00 | 7,540.50 | 42,912 |
| 2024-12-24 | 8,180.00 | 8,260.00 | 8,160.00 | 8,240.00 | 7,531.36 | 35,285 |
| 2024-12-23 | 8,010.00 | 8,230.00 | 8,010.00 | 8,230.00 | 7,522.22 | 28,541 |
| 2024-12-20 | 8,140.00 | 8,160.00 | 7,980.00 | 8,040.00 | 7,348.56 | 32,549 |
| 2024-12-19 | 8,050.00 | 8,180.00 | 8,000.00 | 8,180.00 | 7,476.52 | 26,684 |
| 2024-12-18 | 8,110.00 | 8,170.00 | 8,050.00 | 8,170.00 | 7,467.38 | 20,575 |
| 2024-12-17 | 8,120.00 | 8,190.00 | 8,070.00 | 8,100.00 | 7,403.40 | 29,612 |
| 2024-12-16 | 8,150.00 | 8,200.00 | 8,080.00 | 8,120.00 | 7,421.68 | 33,844 |
| 2024-12-13 | 7,990.00 | 8,100.00 | 7,950.00 | 8,080.00 | 7,385.12 | 30,717 |
| 2024-12-12 | 8,000.00 | 8,030.00 | 7,880.00 | 7,970.00 | 7,284.58 | 35,939 |
| 2024-12-11 | 7,800.00 | 7,990.00 | 7,780.00 | 7,920.00 | 7,238.88 | 37,355 |
| 2024-12-10 | 7,400.00 | 7,860.00 | 7,400.00 | 7,820.00 | 7,147.48 | 49,829 |
| 2024-12-09 | 7,650.00 | 7,780.00 | 7,400.00 | 7,440.00 | 6,800.16 | 114,739 |
| 2024-12-06 | 7,910.00 | 7,940.00 | 7,660.00 | 7,810.00 | 7,138.34 | 82,066 |
| 2024-12-05 | 8,000.00 | 8,070.00 | 7,880.00 | 7,910.00 | 7,229.74 | 39,522 |
| 2024-12-04 | 7,980.00 | 8,040.00 | 7,900.00 | 7,950.00 | 7,266.30 | 73,874 |
| 2024-12-03 | 7,990.00 | 8,090.00 | 7,990.00 | 8,080.00 | 7,385.12 | 35,309 |
| 2024-12-02 | 8,040.00 | 8,140.00 | 7,980.00 | 8,020.00 | 7,330.28 | 48,579 |
| 2024-11-29 | 8,250.00 | 8,250.00 | 8,000.00 | 8,080.00 | 7,385.12 | 66,769 |
| 2024-11-28 | 8,150.00 | 8,230.00 | 8,140.00 | 8,180.00 | 7,476.52 | 32,710 |
| 2024-11-27 | 8,220.00 | 8,250.00 | 8,140.00 | 8,200.00 | 7,494.80 | 37,656 |
| 2024-11-26 | 8,190.00 | 8,260.00 | 8,140.00 | 8,220.00 | 7,513.08 | 39,294 |
| 2024-11-25 | 8,060.00 | 8,190.00 | 8,060.00 | 8,170.00 | 7,467.38 | 40,082 |
| 2024-11-22 | 8,110.00 | 8,190.00 | 8,040.00 | 8,100.00 | 7,403.40 | 51,849 |
| 2024-11-21 | 8,090.00 | 8,150.00 | 8,050.00 | 8,120.00 | 7,421.68 | 36,680 |
| 2024-11-20 | 8,040.00 | 8,130.00 | 8,030.00 | 8,070.00 | 7,375.98 | 31,538 |
| 2024-11-19 | 7,990.00 | 8,090.00 | 7,990.00 | 8,080.00 | 7,385.12 | 24,653 |
| 2024-11-18 | 8,000.00 | 8,120.00 | 8,000.00 | 8,040.00 | 7,348.56 | 42,976 |
| 2024-11-15 | 7,940.00 | 8,070.00 | 7,850.00 | 8,000.00 | 7,312.00 | 62,827 |
| 2024-11-14 | 8,000.00 | 8,070.00 | 7,960.00 | 7,960.00 | 7,275.44 | 43,771 |
| 2024-11-13 | 8,250.00 | 8,350.00 | 7,950.00 | 7,950.00 | 7,266.30 | 83,888 |
| 2024-11-12 | 8,470.00 | 8,470.00 | 8,230.00 | 8,250.00 | 7,540.50 | 60,534 |
| 2024-11-11 | 8,490.00 | 8,540.00 | 8,400.00 | 8,470.00 | 7,741.58 | 36,372 |
| 2024-11-08 | 8,550.00 | 8,590.00 | 8,500.00 | 8,530.00 | 7,796.42 | 30,525 |
| 2024-11-07 | 8,420.00 | 8,550.00 | 8,360.00 | 8,540.00 | 7,805.56 | 39,870 |
| 2024-11-06 | 8,520.00 | 8,600.00 | 8,380.00 | 8,420.00 | 7,695.88 | 35,616 |
| 2024-11-05 | 8,420.00 | 8,550.00 | 8,370.00 | 8,520.00 | 7,787.28 | 44,809 |
| 2024-11-04 | 8,330.00 | 8,420.00 | 8,270.00 | 8,420.00 | 7,695.88 | 32,725 |
| 2024-11-01 | 8,370.00 | 8,380.00 | 8,250.00 | 8,300.00 | 7,586.20 | 67,127 |
| 2024-10-31 | 8,380.00 | 8,470.00 | 8,320.00 | 8,430.00 | 7,705.02 | 53,695 |
| 2024-10-30 | 8,370.00 | 8,400.00 | 8,280.00 | 8,390.00 | 7,668.46 | 43,656 |
| 2024-10-29 | 8,390.00 | 8,390.00 | 8,240.00 | 8,300.00 | 7,586.20 | 61,981 |
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.