NOROO Paint & Coatings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 14,290.00 | 14,290.00 | 13,800.00 | 13,800.00 | 13,020.29 | 3,660 |
| 2024-04-26 | 13,720.00 | 14,300.00 | 13,720.00 | 14,270.00 | 13,463.74 | 1,607 |
| 2024-04-25 | 13,550.00 | 13,720.00 | 13,490.00 | 13,720.00 | 12,944.81 | 1,771 |
| 2024-04-24 | 13,400.00 | 13,550.00 | 13,400.00 | 13,550.00 | 12,784.42 | 1,359 |
| 2024-04-23 | 13,450.00 | 13,500.00 | 13,340.00 | 13,500.00 | 12,737.24 | 1,497 |
| 2024-04-22 | 13,370.00 | 13,370.00 | 13,140.00 | 13,280.00 | 12,529.67 | 1,514 |
| 2024-04-19 | 13,830.00 | 13,830.00 | 13,000.00 | 13,190.00 | 12,444.76 | 6,662 |
| 2024-04-18 | 13,250.00 | 13,600.00 | 13,250.00 | 13,410.00 | 12,652.33 | 2,219 |
| 2024-04-17 | 13,000.00 | 13,110.00 | 12,900.00 | 13,020.00 | 12,284.36 | 1,588 |
| 2024-04-16 | 13,480.00 | 13,480.00 | 13,110.00 | 13,120.00 | 12,378.71 | 1,263 |
| 2024-04-15 | 13,490.00 | 13,490.00 | 13,210.00 | 13,480.00 | 12,718.37 | 945 |
| 2024-04-12 | 13,270.00 | 13,380.00 | 13,260.00 | 13,360.00 | 12,605.15 | 458 |
| 2024-04-11 | 13,770.00 | 13,770.00 | 13,010.00 | 13,090.00 | 12,350.41 | 4,150 |
| 2024-04-09 | 13,650.00 | 13,800.00 | 13,500.00 | 13,500.00 | 12,737.24 | 4,462 |
| 2024-04-08 | 13,910.00 | 13,910.00 | 13,660.00 | 13,660.00 | 12,888.20 | 1,567 |
| 2024-04-05 | 14,020.00 | 14,050.00 | 13,890.00 | 13,910.00 | 13,124.08 | 1,253 |
| 2024-04-04 | 14,160.00 | 14,240.00 | 14,010.00 | 14,020.00 | 13,227.86 | 1,052 |
| 2024-04-03 | 14,410.00 | 14,410.00 | 14,020.00 | 14,100.00 | 13,303.34 | 1,322 |
| 2024-04-02 | 14,610.00 | 14,610.00 | 14,200.00 | 14,330.00 | 13,520.35 | 860 |
| 2024-04-01 | 14,170.00 | 14,650.00 | 14,110.00 | 14,600.00 | 13,775.09 | 1,164 |
| 2024-03-29 | 14,110.00 | 14,150.00 | 14,100.00 | 14,100.00 | 13,303.34 | 1,659 |
| 2024-03-28 | 14,610.00 | 14,610.00 | 14,250.00 | 14,250.00 | 13,444.87 | 1,540 |
| 2024-03-27 | 14,680.00 | 14,680.00 | 14,200.00 | 14,200.00 | 13,397.69 | 4,777 |
| 2024-03-26 | 14,960.00 | 14,960.00 | 14,600.00 | 14,680.00 | 13,850.57 | 1,944 |
| 2024-03-25 | 14,990.00 | 14,990.00 | 14,780.00 | 14,870.00 | 14,029.84 | 822 |
| 2024-03-22 | 14,750.00 | 14,930.00 | 14,580.00 | 14,930.00 | 14,086.45 | 2,352 |
| 2024-03-21 | 15,160.00 | 15,160.00 | 14,960.00 | 14,960.00 | 14,114.75 | 3,245 |
| 2024-03-20 | 15,130.00 | 15,160.00 | 15,000.00 | 15,030.00 | 14,180.80 | 3,111 |
| 2024-03-19 | 14,710.00 | 15,400.00 | 14,600.00 | 15,110.00 | 14,256.28 | 7,498 |
| 2024-03-18 | 14,720.00 | 14,720.00 | 14,580.00 | 14,580.00 | 13,756.22 | 4,861 |
| 2024-03-15 | 14,670.00 | 14,890.00 | 14,600.00 | 14,870.00 | 14,029.84 | 2,560 |
| 2024-03-14 | 14,880.00 | 14,880.00 | 14,670.00 | 14,670.00 | 13,841.14 | 2,193 |
| 2024-03-13 | 15,390.00 | 15,390.00 | 14,500.00 | 14,680.00 | 13,850.57 | 7,503 |
| 2024-03-12 | 15,580.00 | 15,580.00 | 15,200.00 | 15,200.00 | 14,341.19 | 2,509 |
| 2024-03-11 | 15,800.00 | 15,800.00 | 15,590.00 | 15,590.00 | 14,709.16 | 2,424 |
| 2024-03-08 | 15,550.00 | 15,890.00 | 15,550.00 | 15,790.00 | 14,897.86 | 2,478 |
| 2024-03-07 | 15,580.00 | 15,580.00 | 15,350.00 | 15,570.00 | 14,690.29 | 4,822 |
| 2024-03-06 | 15,700.00 | 15,700.00 | 15,570.00 | 15,570.00 | 14,690.29 | 2,307 |
| 2024-03-05 | 15,550.00 | 16,350.00 | 15,550.00 | 15,700.00 | 14,812.94 | 6,122 |
| 2024-03-04 | 15,600.00 | 15,790.00 | 15,570.00 | 15,660.00 | 14,775.20 | 3,974 |
| 2024-02-29 | 16,040.00 | 16,040.00 | 15,600.00 | 15,600.00 | 14,718.59 | 7,015 |
| 2024-02-28 | 16,110.00 | 16,110.00 | 15,800.00 | 15,940.00 | 15,039.38 | 3,351 |
| 2024-02-27 | 16,100.00 | 16,240.00 | 15,760.00 | 15,780.00 | 14,888.42 | 5,783 |
| 2024-02-26 | 16,210.00 | 16,330.00 | 16,210.00 | 16,250.00 | 15,331.87 | 2,906 |
| 2024-02-23 | 16,550.00 | 16,550.00 | 16,190.00 | 16,210.00 | 15,294.13 | 6,428 |
| 2024-02-22 | 16,670.00 | 16,670.00 | 16,400.00 | 16,410.00 | 15,482.83 | 4,920 |
| 2024-02-21 | 16,410.00 | 16,600.00 | 16,410.00 | 16,410.00 | 15,482.83 | 4,830 |
| 2024-02-20 | 16,830.00 | 16,830.00 | 16,340.00 | 16,590.00 | 15,652.66 | 6,254 |
| 2024-02-19 | 16,660.00 | 16,820.00 | 16,510.00 | 16,800.00 | 15,850.79 | 8,576 |
| 2024-02-16 | 16,850.00 | 17,110.00 | 16,800.00 | 16,800.00 | 15,850.79 | 12,855 |
| 2024-02-15 | 17,290.00 | 17,290.00 | 16,760.00 | 16,850.00 | 15,897.97 | 20,737 |
| 2024-02-14 | 17,270.00 | 18,500.00 | 17,210.00 | 17,440.00 | 16,454.63 | 35,665 |
| 2024-02-13 | 19,050.00 | 19,190.00 | 17,900.00 | 17,900.00 | 16,888.64 | 106,441 |
| 2024-02-12 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 19,247.39 | 0 |
| 2024-02-08 | 15,840.00 | 20,400.00 | 15,840.00 | 20,400.00 | 19,247.39 | 89,546 |
| 2024-02-07 | 16,000.00 | 16,000.00 | 15,700.00 | 15,710.00 | 14,822.38 | 19,203 |
| 2024-02-06 | 15,920.00 | 16,000.00 | 15,780.00 | 15,930.00 | 15,029.95 | 3,452 |
| 2024-02-05 | 16,250.00 | 16,250.00 | 15,900.00 | 15,920.00 | 15,020.51 | 806 |
| 2024-02-02 | 16,200.00 | 16,400.00 | 16,190.00 | 16,190.00 | 15,275.26 | 496 |
| 2024-02-01 | 16,180.00 | 16,400.00 | 15,900.00 | 16,400.00 | 15,473.39 | 913 |
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.