NOROO Paint & Coatings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	11,100.00	11,100.00	10,750.00	10,880.00	10,085.37	198
2023-08-18	11,000.00	11,050.00	10,900.00	10,900.00	10,103.91	841
2023-08-17	11,100.00	11,100.00	11,050.00	11,060.00	10,252.23	452
2023-08-16	11,550.00	11,550.00	11,310.00	11,310.00	10,483.97	581
2023-08-14	11,250.00	11,430.00	11,160.00	11,430.00	10,595.20	785
2023-08-11	11,570.00	11,570.00	11,350.00	11,440.00	10,604.47	231
2023-08-10	11,590.00	11,590.00	11,500.00	11,580.00	10,734.25	831
2023-08-09	11,580.00	11,580.00	11,310.00	11,560.00	10,715.71	687
2023-08-08	11,600.00	11,650.00	11,580.00	11,580.00	10,734.25	336
2023-08-07	11,210.00	11,580.00	11,210.00	11,580.00	10,734.25	363
2023-08-04	11,550.00	11,550.00	11,520.00	11,550.00	10,706.44	22
2023-08-03	11,530.00	11,530.00	11,200.00	11,370.00	10,539.59	140
2023-08-02	11,460.00	11,460.00	11,280.00	11,390.00	10,558.13	524
2023-08-01	11,380.00	11,530.00	11,380.00	11,460.00	10,623.01	404
2023-07-31	11,000.00	11,370.00	11,000.00	11,350.00	10,521.05	627
2023-07-28	10,550.00	10,980.00	10,550.00	10,950.00	10,150.26	1,313
2023-07-27	10,370.00	10,600.00	10,370.00	10,550.00	9,779.48	895
2023-07-26	11,300.00	11,300.00	10,500.00	10,600.00	9,825.82	2,107
2023-07-25	11,510.00	11,510.00	11,370.00	11,380.00	10,548.86	1,055
2023-07-24	12,140.00	12,140.00	11,720.00	11,730.00	10,873.29	1,289
2023-07-21	12,340.00	12,340.00	12,140.00	12,140.00	11,253.35	957
2023-07-20	12,610.00	12,610.00	12,380.00	12,440.00	11,531.44	710
2023-07-19	12,700.00	12,700.00	12,500.00	12,550.00	11,633.41	1,001
2023-07-18	12,460.00	12,690.00	12,460.00	12,690.00	11,763.18	781
2023-07-17	12,650.00	12,650.00	12,520.00	12,570.00	11,651.94	644
2023-07-14	12,490.00	12,620.00	12,490.00	12,620.00	11,698.29	1,639
2023-07-13	12,950.00	12,950.00	12,490.00	12,490.00	11,577.79	2,490
2023-07-12	12,800.00	12,800.00	12,770.00	12,780.00	11,846.61	356
2023-07-11	13,100.00	13,100.00	12,810.00	12,820.00	11,883.69	547
2023-07-10	13,200.00	13,200.00	12,800.00	12,940.00	11,994.92	849
2023-07-07	13,450.00	13,450.00	12,980.00	12,980.00	12,032.00	1,119
2023-07-06	13,390.00	13,390.00	13,220.00	13,230.00	12,263.74	247
2023-07-05	13,400.00	13,400.00	13,200.00	13,220.00	12,254.47	602
2023-07-04	13,300.00	13,300.00	13,230.00	13,230.00	12,263.74	3,310
2023-07-03	13,580.00	13,580.00	13,400.00	13,400.00	12,421.33	596
2023-06-30	13,500.00	13,580.00	13,480.00	13,580.00	12,588.18	351
2023-06-29	13,820.00	13,820.00	13,500.00	13,580.00	12,588.18	990
2023-06-28	13,890.00	13,890.00	13,640.00	13,780.00	12,773.57	59
2023-06-27	13,770.00	13,770.00	13,760.00	13,760.00	12,755.03	238
2023-06-26	13,610.00	13,880.00	13,600.00	13,770.00	12,764.30	850
2023-06-23	13,710.00	13,800.00	13,420.00	13,800.00	12,792.11	1,837
2023-06-22	13,760.00	13,760.00	13,710.00	13,710.00	12,708.68	756
2023-06-21	13,990.00	13,990.00	13,600.00	13,690.00	12,690.14	601
2023-06-20	13,600.00	13,700.00	13,600.00	13,700.00	12,699.41	121
2023-06-19	13,980.00	13,980.00	13,600.00	13,600.00	12,606.72	814
2023-06-16	13,570.00	13,630.00	13,550.00	13,600.00	12,606.72	75
2023-06-15	13,560.00	13,680.00	13,560.00	13,630.00	12,634.53	290
2023-06-14	13,570.00	13,580.00	13,550.00	13,550.00	12,560.37	1,019
2023-06-13	13,640.00	13,650.00	13,600.00	13,600.00	12,606.72	257
2023-06-12	13,680.00	13,680.00	13,570.00	13,650.00	12,653.07	678
2023-06-09	13,570.00	13,680.00	13,570.00	13,680.00	12,680.88	3,311
2023-06-08	13,540.00	13,690.00	13,540.00	13,690.00	12,690.14	521
2023-06-07	13,540.00	13,700.00	13,540.00	13,680.00	12,680.88	460
2023-06-05	13,560.00	13,690.00	13,540.00	13,540.00	12,551.10	622
2023-06-02	13,780.00	13,780.00	13,560.00	13,560.00	12,569.64	507
2023-06-01	13,680.00	13,700.00	13,620.00	13,700.00	12,699.41	603
2023-05-31	13,790.00	13,790.00	13,680.00	13,700.00	12,699.41	586
2023-05-30	13,590.00	13,800.00	13,500.00	13,800.00	12,792.11	340
2023-05-26	13,500.00	13,680.00	13,500.00	13,590.00	12,597.45	385
2023-05-25	13,500.00	13,600.00	13,490.00	13,500.00	12,514.02	1,137

← NewerPage 14 of 21 · 1,246 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.