NOROO Paint & Coatings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 14,500.00 | 14,500.00 | 14,300.00 | 14,300.00 | 13,492.04 | 340 |
| 2024-07-25 | 14,700.00 | 14,700.00 | 14,020.00 | 14,350.00 | 13,539.22 | 1,080 |
| 2024-07-24 | 14,450.00 | 14,530.00 | 14,220.00 | 14,520.00 | 13,699.61 | 927 |
| 2024-07-23 | 14,580.00 | 14,660.00 | 14,310.00 | 14,480.00 | 13,661.87 | 347 |
| 2024-07-22 | 14,200.00 | 14,700.00 | 14,200.00 | 14,580.00 | 13,756.22 | 833 |
| 2024-07-19 | 14,700.00 | 14,700.00 | 14,500.00 | 14,580.00 | 13,756.22 | 116 |
| 2024-07-18 | 14,670.00 | 14,670.00 | 14,460.00 | 14,630.00 | 13,803.40 | 856 |
| 2024-07-17 | 14,770.00 | 14,770.00 | 14,560.00 | 14,670.00 | 13,841.14 | 74 |
| 2024-07-16 | 14,750.00 | 14,750.00 | 14,690.00 | 14,690.00 | 13,860.01 | 309 |
| 2024-07-15 | 14,420.00 | 14,700.00 | 14,420.00 | 14,690.00 | 13,860.01 | 63 |
| 2024-07-12 | 14,690.00 | 14,690.00 | 14,600.00 | 14,610.00 | 13,784.53 | 151 |
| 2024-07-11 | 14,650.00 | 14,680.00 | 14,490.00 | 14,560.00 | 13,737.35 | 274 |
| 2024-07-10 | 14,310.00 | 14,550.00 | 14,300.00 | 14,500.00 | 13,680.74 | 1,168 |
| 2024-07-09 | 14,200.00 | 14,580.00 | 14,200.00 | 14,540.00 | 13,718.48 | 2,642 |
| 2024-07-08 | 14,320.00 | 14,320.00 | 14,200.00 | 14,200.00 | 13,397.69 | 355 |
| 2024-07-05 | 14,210.00 | 14,400.00 | 14,210.00 | 14,330.00 | 13,520.35 | 276 |
| 2024-07-04 | 14,100.00 | 14,210.00 | 14,100.00 | 14,120.00 | 13,322.21 | 511 |
| 2024-07-03 | 14,470.00 | 14,490.00 | 14,100.00 | 14,430.00 | 13,614.70 | 1,072 |
| 2024-07-02 | 14,500.00 | 14,500.00 | 14,190.00 | 14,360.00 | 13,548.65 | 469 |
| 2024-07-01 | 14,150.00 | 14,460.00 | 14,150.00 | 14,460.00 | 13,643.00 | 63 |
| 2024-06-28 | 14,370.00 | 14,460.00 | 14,190.00 | 14,190.00 | 13,388.26 | 1,020 |
| 2024-06-27 | 14,450.00 | 14,570.00 | 14,360.00 | 14,370.00 | 13,558.09 | 809 |
| 2024-06-26 | 14,590.00 | 14,590.00 | 14,550.00 | 14,590.00 | 13,765.66 | 422 |
| 2024-06-25 | 14,400.00 | 14,630.00 | 14,400.00 | 14,620.00 | 13,793.96 | 172 |
| 2024-06-24 | 14,660.00 | 14,660.00 | 14,500.00 | 14,630.00 | 13,803.40 | 1,206 |
| 2024-06-21 | 14,830.00 | 14,910.00 | 14,650.00 | 14,650.00 | 13,822.27 | 773 |
| 2024-06-20 | 14,970.00 | 14,970.00 | 14,830.00 | 14,830.00 | 13,992.10 | 1,146 |
| 2024-06-19 | 14,720.00 | 14,990.00 | 14,700.00 | 14,990.00 | 14,143.06 | 1,589 |
| 2024-06-18 | 14,980.00 | 15,000.00 | 14,850.00 | 14,980.00 | 14,133.62 | 663 |
| 2024-06-17 | 14,900.00 | 15,150.00 | 14,720.00 | 14,980.00 | 14,133.62 | 1,849 |
| 2024-06-14 | 14,900.00 | 14,950.00 | 14,780.00 | 14,890.00 | 14,048.71 | 1,311 |
| 2024-06-13 | 14,900.00 | 14,900.00 | 14,700.00 | 14,820.00 | 13,982.66 | 837 |
| 2024-06-12 | 14,780.00 | 14,860.00 | 14,720.00 | 14,820.00 | 13,982.66 | 1,211 |
| 2024-06-11 | 14,620.00 | 15,400.00 | 14,620.00 | 14,790.00 | 13,954.36 | 3,230 |
| 2024-06-10 | 14,820.00 | 14,850.00 | 14,590.00 | 14,620.00 | 13,793.96 | 589 |
| 2024-06-07 | 14,710.00 | 14,770.00 | 14,600.00 | 14,600.00 | 13,775.09 | 586 |
| 2024-06-05 | 14,990.00 | 14,990.00 | 14,710.00 | 14,710.00 | 13,878.88 | 704 |
| 2024-06-04 | 15,100.00 | 15,100.00 | 14,810.00 | 14,810.00 | 13,973.23 | 384 |
| 2024-06-03 | 15,150.00 | 15,530.00 | 15,000.00 | 15,000.00 | 14,152.49 | 2,281 |
| 2024-05-31 | 15,580.00 | 15,580.00 | 15,200.00 | 15,200.00 | 14,341.19 | 2,464 |
| 2024-05-30 | 15,600.00 | 15,600.00 | 15,360.00 | 15,590.00 | 14,709.16 | 895 |
| 2024-05-29 | 15,600.00 | 15,690.00 | 15,590.00 | 15,600.00 | 14,718.59 | 1,776 |
| 2024-05-28 | 16,200.00 | 16,200.00 | 15,600.00 | 15,600.00 | 14,718.59 | 5,774 |
| 2024-05-27 | 16,050.00 | 16,050.00 | 15,890.00 | 15,950.00 | 15,048.82 | 1,074 |
| 2024-05-24 | 15,660.00 | 16,020.00 | 15,580.00 | 16,020.00 | 15,114.86 | 1,188 |
| 2024-05-23 | 15,900.00 | 15,900.00 | 15,460.00 | 15,900.00 | 15,001.64 | 3,217 |
| 2024-05-22 | 15,500.00 | 16,000.00 | 15,500.00 | 15,900.00 | 15,001.64 | 7,334 |
| 2024-05-21 | 15,180.00 | 15,180.00 | 15,100.00 | 15,160.00 | 14,303.45 | 1,666 |
| 2024-05-20 | 15,100.00 | 15,200.00 | 15,050.00 | 15,180.00 | 14,322.32 | 3,696 |
| 2024-05-17 | 15,000.00 | 15,840.00 | 15,000.00 | 15,200.00 | 14,341.19 | 13,331 |
| 2024-05-16 | 14,860.00 | 15,000.00 | 14,830.00 | 15,000.00 | 14,152.49 | 3,372 |
| 2024-05-14 | 14,640.00 | 14,900.00 | 14,640.00 | 14,880.00 | 14,039.27 | 3,729 |
| 2024-05-13 | 14,360.00 | 14,650.00 | 14,360.00 | 14,640.00 | 13,812.83 | 2,626 |
| 2024-05-10 | 14,730.00 | 14,730.00 | 14,360.00 | 14,510.00 | 13,690.18 | 1,255 |
| 2024-05-09 | 14,520.00 | 14,700.00 | 14,500.00 | 14,590.00 | 13,765.66 | 1,600 |
| 2024-05-08 | 14,300.00 | 14,500.00 | 14,000.00 | 14,480.00 | 13,661.87 | 1,754 |
| 2024-05-07 | 14,010.00 | 14,530.00 | 14,010.00 | 14,530.00 | 13,709.05 | 2,829 |
| 2024-05-03 | 14,340.00 | 14,560.00 | 13,870.00 | 13,970.00 | 13,180.69 | 12,992 |
| 2024-05-02 | 14,000.00 | 14,080.00 | 13,900.00 | 14,000.00 | 13,208.99 | 2,454 |
| 2024-04-30 | 14,000.00 | 14,000.00 | 13,740.00 | 13,900.00 | 13,114.64 | 1,437 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 405.0000 KRW |
| 2024-12-27 | 355.0000 KRW |
| 2023-12-27 | 330.0000 KRW |
| 2022-12-28 | 280.0000 KRW |
| 2021-12-29 | 280.0000 KRW |
| 2020-12-29 | 280.0000 KRW |
| 2019-12-27 | 280.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.