NOROO Paint & Coatings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	17,110.00	18,680.00	16,950.00	17,850.00	16,546.32	4,423
2023-11-06	17,600.00	17,600.00	17,200.00	17,200.00	15,943.79	4,361
2023-11-03	17,400.00	17,660.00	17,400.00	17,400.00	16,129.18	4,182
2023-11-02	17,780.00	17,780.00	17,430.00	17,550.00	16,268.23	5,932
2023-11-01	17,770.00	18,380.00	17,770.00	17,800.00	16,499.97	4,043
2023-10-31	18,410.00	18,640.00	17,700.00	17,720.00	16,425.81	4,694
2023-10-30	17,890.00	18,700.00	17,890.00	18,400.00	17,056.15	2,983
2023-10-29	17,880.00	17,880.00	17,880.00	17,880.00	16,574.13	0
2023-10-27	18,520.00	18,800.00	17,790.00	17,880.00	16,574.13	4,084
2023-10-26	19,290.00	19,480.00	18,900.00	18,930.00	17,547.44	3,836
2023-10-25	19,700.00	19,700.00	18,860.00	19,390.00	17,973.84	6,919
2023-10-24	19,890.00	20,000.00	19,500.00	19,770.00	18,326.09	4,703
2023-10-23	21,700.00	21,700.00	19,960.00	19,960.00	18,502.21	9,409
2023-10-22	20,900.00	20,900.00	20,900.00	20,900.00	19,373.56	0
2023-10-20	19,400.00	21,050.00	19,400.00	20,900.00	19,373.56	8,041
2023-10-19	19,930.00	20,250.00	19,300.00	19,900.00	18,446.59	9,497
2023-10-18	20,000.00	21,700.00	19,930.00	19,930.00	18,474.40	10,924
2023-10-17	20,550.00	20,850.00	20,150.00	20,200.00	18,724.68	10,580
2023-10-16	19,600.00	20,750.00	19,300.00	20,400.00	18,910.08	14,610
2023-10-15	19,260.00	19,260.00	19,260.00	19,260.00	17,853.34	0
2023-10-13	19,720.00	20,800.00	19,010.00	19,260.00	17,853.34	23,615
2023-10-12	18,820.00	21,600.00	18,820.00	20,450.00	18,956.43	27,119
2023-10-11	17,800.00	19,000.00	17,800.00	18,820.00	17,445.47	8,634
2023-10-10	17,900.00	18,000.00	17,250.00	17,700.00	16,407.27	16,221
2023-10-09	17,810.00	17,810.00	17,810.00	17,810.00	16,509.24	0
2023-10-06	16,500.00	17,880.00	16,500.00	17,810.00	16,509.24	12,351
2023-10-05	17,900.00	17,900.00	16,300.00	16,380.00	15,183.68	17,681
2023-10-04	18,200.00	18,200.00	17,360.00	17,900.00	16,592.67	15,937
2023-10-03	18,020.00	18,020.00	18,020.00	18,020.00	16,703.90	0
2023-09-27	16,400.00	18,020.00	16,400.00	18,020.00	16,703.90	27,034
2023-09-26	18,800.00	19,240.00	18,270.00	18,500.00	17,148.84	9,264
2023-09-25	19,190.00	20,700.00	18,800.00	18,800.00	17,426.93	21,515
2023-09-22	24,200.00	24,200.00	19,450.00	19,490.00	18,066.54	40,070
2023-09-21	22,800.00	24,400.00	21,250.00	23,500.00	21,783.67	26,442
2023-09-20	24,450.00	24,450.00	23,000.00	23,000.00	21,320.18	22,528
2023-09-19	26,500.00	26,500.00	25,550.00	25,850.00	23,962.03	32,559
2023-09-18	23,200.00	27,200.00	23,200.00	27,200.00	25,213.44	68,371
2023-09-17	23,900.00	23,900.00	23,900.00	23,900.00	22,154.45	0
2023-09-15	22,050.00	23,900.00	22,000.00	23,900.00	22,154.45	22,193
2023-09-14	23,350.00	24,500.00	21,600.00	22,700.00	21,042.10	55,158
2023-09-13	22,000.00	25,450.00	21,000.00	25,450.00	23,591.25	83,717
2023-09-12	20,300.00	20,400.00	19,500.00	19,610.00	18,177.77	21,559
2023-09-11	19,500.00	21,500.00	19,110.00	20,050.00	18,585.64	34,013
2023-09-10	18,960.00	18,960.00	18,960.00	18,960.00	17,575.25	0
2023-09-08	18,340.00	19,220.00	17,800.00	18,960.00	17,575.25	19,918
2023-09-07	21,000.00	21,650.00	18,270.00	18,270.00	16,935.64	34,208
2023-09-06	20,600.00	22,100.00	19,980.00	21,400.00	19,837.04	33,761
2023-09-05	22,850.00	22,850.00	20,750.00	20,750.00	19,234.51	47,825
2023-09-04	24,750.00	24,750.00	23,000.00	23,400.00	21,690.97	56,633
2023-09-03	24,000.00	24,000.00	24,000.00	24,000.00	22,247.15	0
2023-09-01	25,600.00	26,000.00	23,800.00	24,000.00	22,247.15	93,227
2023-08-31	22,000.00	25,500.00	22,000.00	25,500.00	23,637.60	105,419
2023-08-30	19,100.00	25,000.00	19,100.00	21,400.00	19,837.04	156,426
2023-08-29	17,150.00	20,050.00	15,050.00	20,050.00	18,585.64	165,865
2023-08-28	15,430.00	15,440.00	15,430.00	15,440.00	14,312.33	38,656
2023-08-25	11,150.00	11,880.00	11,150.00	11,880.00	11,012.34	8,152
2023-08-24	10,630.00	11,000.00	10,630.00	11,000.00	10,196.61	1,301
2023-08-23	10,610.00	10,780.00	10,610.00	10,720.00	9,937.06	1,249
2023-08-22	10,890.00	10,890.00	10,610.00	10,610.00	9,835.09	859
2023-08-21	11,100.00	11,100.00	10,750.00	10,880.00	10,085.37	198

← NewerPage 13 of 21 · 1,245 trading daysOlder →

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.