Noroo Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8,410.00 | 8,480.00 | 8,230.00 | 8,360.00 | 7,641.04 | 72,477 |
| 2024-10-25 | 8,420.00 | 8,520.00 | 8,400.00 | 8,400.00 | 7,677.60 | 42,088 |
| 2024-10-24 | 8,490.00 | 8,570.00 | 8,410.00 | 8,420.00 | 7,695.88 | 44,731 |
| 2024-10-23 | 8,680.00 | 8,680.00 | 8,480.00 | 8,570.00 | 7,832.98 | 53,535 |
| 2024-10-22 | 8,770.00 | 8,850.00 | 8,610.00 | 8,620.00 | 7,878.68 | 40,189 |
| 2024-10-21 | 8,770.00 | 8,850.00 | 8,740.00 | 8,780.00 | 8,024.92 | 27,091 |
| 2024-10-18 | 8,950.00 | 8,970.00 | 8,750.00 | 8,770.00 | 8,015.78 | 22,060 |
| 2024-10-17 | 8,880.00 | 8,940.00 | 8,850.00 | 8,930.00 | 8,162.02 | 32,407 |
| 2024-10-16 | 8,970.00 | 9,020.00 | 8,900.00 | 8,920.00 | 8,152.88 | 22,876 |
| 2024-10-15 | 8,910.00 | 8,970.00 | 8,840.00 | 8,970.00 | 8,198.58 | 25,895 |
| 2024-10-14 | 8,990.00 | 9,060.00 | 8,930.00 | 8,950.00 | 8,180.30 | 31,680 |
| 2024-10-11 | 8,960.00 | 9,100.00 | 8,960.00 | 9,010.00 | 8,235.14 | 31,435 |
| 2024-10-10 | 8,960.00 | 9,040.00 | 8,930.00 | 9,000.00 | 8,226.00 | 37,081 |
| 2024-10-08 | 8,790.00 | 8,950.00 | 8,760.00 | 8,930.00 | 8,162.02 | 58,949 |
| 2024-10-07 | 8,690.00 | 8,790.00 | 8,610.00 | 8,790.00 | 8,034.06 | 28,003 |
| 2024-10-04 | 8,730.00 | 8,730.00 | 8,590.00 | 8,670.00 | 7,924.38 | 42,567 |
| 2024-10-02 | 8,850.00 | 8,890.00 | 8,690.00 | 8,690.00 | 7,942.66 | 40,555 |
| 2024-09-30 | 8,970.00 | 8,990.00 | 8,800.00 | 8,860.00 | 8,098.04 | 27,258 |
| 2024-09-27 | 8,980.00 | 9,050.00 | 8,900.00 | 8,970.00 | 8,198.58 | 53,099 |
| 2024-09-26 | 8,800.00 | 8,950.00 | 8,800.00 | 8,950.00 | 8,180.30 | 64,839 |
| 2024-09-25 | 8,950.00 | 8,950.00 | 8,780.00 | 8,790.00 | 8,034.06 | 64,436 |
| 2024-09-24 | 8,810.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,134.60 | 51,505 |
| 2024-09-23 | 8,780.00 | 8,830.00 | 8,710.00 | 8,810.00 | 8,052.34 | 32,154 |
| 2024-09-20 | 8,780.00 | 8,860.00 | 8,700.00 | 8,700.00 | 7,951.80 | 77,016 |
| 2024-09-19 | 8,840.00 | 8,840.00 | 8,690.00 | 8,780.00 | 8,024.92 | 42,167 |
| 2024-09-13 | 8,770.00 | 8,830.00 | 8,680.00 | 8,830.00 | 8,070.62 | 47,293 |
| 2024-09-12 | 8,470.00 | 8,770.00 | 8,470.00 | 8,770.00 | 8,015.78 | 77,295 |
| 2024-09-11 | 8,360.00 | 8,550.00 | 8,300.00 | 8,460.00 | 7,732.44 | 92,323 |
| 2024-09-10 | 8,500.00 | 9,470.00 | 8,360.00 | 8,380.00 | 7,659.32 | 1,293,081 |
| 2024-09-09 | 8,400.00 | 8,560.00 | 8,320.00 | 8,530.00 | 7,796.42 | 37,700 |
| 2024-09-06 | 8,670.00 | 8,750.00 | 8,490.00 | 8,500.00 | 7,769.00 | 47,952 |
| 2024-09-05 | 8,770.00 | 8,900.00 | 8,640.00 | 8,670.00 | 7,924.38 | 43,281 |
| 2024-09-04 | 8,670.00 | 8,900.00 | 8,650.00 | 8,740.00 | 7,988.36 | 59,808 |
| 2024-09-03 | 9,000.00 | 9,090.00 | 8,960.00 | 8,960.00 | 8,189.44 | 20,226 |
| 2024-09-02 | 9,140.00 | 9,140.00 | 8,950.00 | 9,000.00 | 8,226.00 | 25,947 |
| 2024-08-30 | 9,140.00 | 9,180.00 | 9,020.00 | 9,100.00 | 8,317.40 | 37,544 |
| 2024-08-29 | 9,010.00 | 9,150.00 | 8,950.00 | 9,110.00 | 8,326.54 | 47,202 |
| 2024-08-28 | 9,240.00 | 9,310.00 | 9,040.00 | 9,040.00 | 8,262.56 | 40,575 |
| 2024-08-27 | 9,150.00 | 9,250.00 | 9,010.00 | 9,250.00 | 8,454.50 | 38,133 |
| 2024-08-26 | 9,150.00 | 9,170.00 | 9,030.00 | 9,160.00 | 8,372.24 | 41,942 |
| 2024-08-23 | 9,200.00 | 9,260.00 | 9,100.00 | 9,200.00 | 8,408.80 | 20,503 |
| 2024-08-22 | 9,330.00 | 9,390.00 | 9,190.00 | 9,200.00 | 8,408.80 | 49,642 |
| 2024-08-21 | 9,300.00 | 9,420.00 | 9,280.00 | 9,300.00 | 8,500.20 | 28,373 |
| 2024-08-20 | 9,170.00 | 9,400.00 | 9,170.00 | 9,390.00 | 8,582.46 | 52,895 |
| 2024-08-19 | 9,450.00 | 9,450.00 | 9,220.00 | 9,220.00 | 8,427.08 | 45,460 |
| 2024-08-16 | 9,380.00 | 9,500.00 | 9,270.00 | 9,380.00 | 8,573.32 | 70,597 |
| 2024-08-14 | 9,170.00 | 9,380.00 | 9,170.00 | 9,370.00 | 8,564.18 | 65,037 |
| 2024-08-13 | 9,140.00 | 9,250.00 | 9,020.00 | 9,140.00 | 8,353.96 | 53,386 |
| 2024-08-12 | 9,040.00 | 9,560.00 | 8,950.00 | 9,160.00 | 8,372.24 | 187,022 |
| 2024-08-09 | 8,930.00 | 9,080.00 | 8,930.00 | 9,040.00 | 8,262.56 | 38,915 |
| 2024-08-08 | 8,910.00 | 8,950.00 | 8,750.00 | 8,870.00 | 8,107.18 | 41,961 |
| 2024-08-07 | 8,630.00 | 9,020.00 | 8,630.00 | 8,960.00 | 8,189.44 | 60,267 |
| 2024-08-06 | 8,190.00 | 8,770.00 | 8,190.00 | 8,760.00 | 8,006.64 | 151,945 |
| 2024-08-05 | 9,140.00 | 9,250.00 | 8,020.00 | 8,220.00 | 7,513.08 | 264,066 |
| 2024-08-02 | 9,650.00 | 9,680.00 | 9,330.00 | 9,350.00 | 8,545.90 | 108,887 |
| 2024-08-01 | 9,610.00 | 9,760.00 | 9,600.00 | 9,760.00 | 8,920.64 | 62,574 |
| 2024-07-31 | 9,350.00 | 9,750.00 | 9,300.00 | 9,610.00 | 8,783.54 | 130,085 |
| 2024-07-30 | 9,490.00 | 9,490.00 | 9,300.00 | 9,380.00 | 8,573.32 | 55,225 |
| 2024-07-29 | 9,320.00 | 9,490.00 | 9,320.00 | 9,490.00 | 8,673.86 | 36,415 |
| 2024-07-26 | 9,240.00 | 9,390.00 | 9,200.00 | 9,360.00 | 8,555.04 | 53,334 |
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.