NOROO Paint & Coatings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 16,420.00 | 16,420.00 | 15,890.00 | 16,200.00 | 15,284.69 | 1,573 |
| 2024-01-30 | 16,180.00 | 16,990.00 | 16,150.00 | 16,590.00 | 15,652.66 | 8,458 |
| 2024-01-29 | 15,800.00 | 16,250.00 | 15,500.00 | 16,000.00 | 15,095.99 | 3,168 |
| 2024-01-26 | 15,310.00 | 15,550.00 | 15,310.00 | 15,550.00 | 14,671.42 | 1,243 |
| 2024-01-25 | 15,990.00 | 15,990.00 | 15,420.00 | 15,540.00 | 14,661.98 | 1,533 |
| 2024-01-24 | 16,190.00 | 16,190.00 | 15,740.00 | 15,990.00 | 15,086.56 | 1,130 |
| 2024-01-23 | 15,420.00 | 16,190.00 | 15,260.00 | 16,190.00 | 15,275.26 | 7,949 |
| 2024-01-22 | 15,630.00 | 15,630.00 | 15,400.00 | 15,420.00 | 14,548.76 | 3,261 |
| 2024-01-19 | 15,910.00 | 16,020.00 | 15,830.00 | 15,910.00 | 15,011.08 | 1,938 |
| 2024-01-18 | 16,150.00 | 16,150.00 | 15,660.00 | 15,910.00 | 15,011.08 | 1,736 |
| 2024-01-17 | 16,300.00 | 16,300.00 | 16,010.00 | 16,010.00 | 15,105.43 | 3,201 |
| 2024-01-16 | 16,400.00 | 16,400.00 | 16,250.00 | 16,260.00 | 15,341.30 | 2,470 |
| 2024-01-15 | 16,550.00 | 16,550.00 | 16,390.00 | 16,390.00 | 15,463.96 | 137 |
| 2024-01-12 | 16,750.00 | 16,750.00 | 16,330.00 | 16,400.00 | 15,473.39 | 5,540 |
| 2024-01-11 | 17,080.00 | 17,080.00 | 16,600.00 | 16,690.00 | 15,747.01 | 5,619 |
| 2024-01-10 | 17,600.00 | 17,600.00 | 16,900.00 | 17,080.00 | 16,114.97 | 6,210 |
| 2024-01-09 | 17,850.00 | 17,850.00 | 17,200.00 | 17,500.00 | 16,511.24 | 4,150 |
| 2024-01-08 | 17,400.00 | 17,980.00 | 17,400.00 | 17,640.00 | 16,643.33 | 3,323 |
| 2024-01-05 | 17,440.00 | 17,780.00 | 17,440.00 | 17,440.00 | 16,454.63 | 3,772 |
| 2024-01-04 | 17,900.00 | 17,930.00 | 17,450.00 | 17,450.00 | 16,464.07 | 9,571 |
| 2024-01-03 | 17,290.00 | 19,400.00 | 17,290.00 | 18,200.00 | 17,171.69 | 40,614 |
| 2024-01-02 | 17,650.00 | 17,700.00 | 16,850.00 | 16,900.00 | 15,945.14 | 21,806 |
| 2023-12-28 | 18,050.00 | 18,350.00 | 17,650.00 | 17,650.00 | 16,652.77 | 6,375 |
| 2023-12-27 | 17,830.00 | 17,950.00 | 17,530.00 | 17,530.00 | 16,539.55 | 9,666 |
| 2023-12-26 | 19,200.00 | 19,800.00 | 18,830.00 | 18,830.00 | 17,454.74 | 40,235 |
| 2023-12-22 | 19,010.00 | 19,790.00 | 19,010.00 | 19,640.00 | 18,205.58 | 9,615 |
| 2023-12-21 | 19,570.00 | 19,570.00 | 18,500.00 | 18,920.00 | 17,538.17 | 32,260 |
| 2023-12-20 | 20,600.00 | 20,750.00 | 19,690.00 | 19,920.00 | 18,465.13 | 11,485 |
| 2023-12-19 | 20,850.00 | 20,850.00 | 19,600.00 | 20,150.00 | 18,678.34 | 14,138 |
| 2023-12-18 | 21,500.00 | 22,500.00 | 20,800.00 | 20,800.00 | 19,280.86 | 11,609 |
| 2023-12-15 | 20,200.00 | 21,650.00 | 20,200.00 | 21,650.00 | 20,068.78 | 14,244 |
| 2023-12-14 | 22,000.00 | 22,000.00 | 20,200.00 | 20,900.00 | 19,373.56 | 17,835 |
| 2023-12-13 | 22,000.00 | 22,400.00 | 20,800.00 | 21,650.00 | 20,068.78 | 9,172 |
| 2023-12-12 | 20,800.00 | 23,850.00 | 20,800.00 | 22,500.00 | 20,856.70 | 38,959 |
| 2023-12-11 | 22,200.00 | 22,200.00 | 20,750.00 | 20,750.00 | 19,234.51 | 26,924 |
| 2023-12-10 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 20,764.01 | 0 |
| 2023-12-08 | 24,700.00 | 24,700.00 | 22,400.00 | 22,400.00 | 20,764.01 | 19,206 |
| 2023-12-07 | 23,500.00 | 27,100.00 | 23,500.00 | 25,500.00 | 23,637.60 | 39,660 |
| 2023-12-06 | 23,800.00 | 24,000.00 | 22,900.00 | 23,800.00 | 22,061.76 | 15,308 |
| 2023-12-05 | 24,600.00 | 24,600.00 | 22,900.00 | 23,600.00 | 21,876.36 | 41,901 |
| 2023-12-04 | 25,000.00 | 27,350.00 | 22,900.00 | 25,900.00 | 24,008.38 | 59,055 |
| 2023-12-01 | 21,700.00 | 23,100.00 | 21,700.00 | 22,150.00 | 20,532.26 | 24,392 |
| 2023-11-30 | 20,400.00 | 25,450.00 | 20,400.00 | 22,850.00 | 21,181.14 | 57,666 |
| 2023-11-29 | 20,000.00 | 20,000.00 | 19,550.00 | 19,590.00 | 18,159.24 | 3,571 |
| 2023-11-28 | 18,600.00 | 20,500.00 | 18,600.00 | 19,700.00 | 18,261.20 | 7,946 |
| 2023-11-27 | 19,520.00 | 19,520.00 | 18,410.00 | 18,520.00 | 17,167.38 | 7,868 |
| 2023-11-24 | 19,990.00 | 19,990.00 | 19,340.00 | 19,620.00 | 18,187.04 | 5,363 |
| 2023-11-23 | 20,400.00 | 20,400.00 | 19,660.00 | 19,850.00 | 18,400.25 | 8,434 |
| 2023-11-22 | 21,400.00 | 21,500.00 | 20,350.00 | 20,700.00 | 19,188.17 | 11,903 |
| 2023-11-21 | 21,000.00 | 21,000.00 | 20,250.00 | 20,350.00 | 18,863.73 | 9,299 |
| 2023-11-20 | 20,300.00 | 20,900.00 | 20,300.00 | 20,800.00 | 19,280.86 | 24,586 |
| 2023-11-17 | 19,900.00 | 19,900.00 | 19,510.00 | 19,530.00 | 18,103.62 | 5,190 |
| 2023-11-16 | 19,700.00 | 20,700.00 | 19,500.00 | 20,000.00 | 18,539.29 | 15,884 |
| 2023-11-15 | 18,610.00 | 19,500.00 | 18,600.00 | 19,500.00 | 18,075.81 | 4,436 |
| 2023-11-14 | 18,600.00 | 18,850.00 | 18,460.00 | 18,600.00 | 17,241.54 | 2,232 |
| 2023-11-13 | 18,670.00 | 19,200.00 | 18,340.00 | 18,850.00 | 17,473.28 | 3,053 |
| 2023-11-12 | 18,850.00 | 18,850.00 | 18,850.00 | 18,850.00 | 17,473.28 | 0 |
| 2023-11-10 | 18,000.00 | 18,990.00 | 18,000.00 | 18,850.00 | 17,473.28 | 8,991 |
| 2023-11-09 | 17,800.00 | 18,440.00 | 17,800.00 | 18,200.00 | 16,870.75 | 1,801 |
| 2023-11-08 | 17,650.00 | 17,870.00 | 17,650.00 | 17,800.00 | 16,499.97 | 2,697 |
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.