NOROO Paint & Coatings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	13,450.00	13,560.00	13,450.00	13,550.00	12,560.37	859
2023-05-23	13,590.00	13,680.00	13,550.00	13,550.00	12,560.37	749
2023-05-22	13,550.00	13,670.00	13,550.00	13,590.00	12,597.45	200
2023-05-19	13,550.00	13,550.00	13,500.00	13,550.00	12,560.37	289
2023-05-18	13,600.00	13,600.00	13,480.00	13,570.00	12,578.91	340
2023-05-17	13,600.00	13,600.00	13,500.00	13,600.00	12,606.72	940
2023-05-16	13,410.00	13,650.00	13,410.00	13,620.00	12,625.26	324
2023-05-15	13,690.00	13,690.00	13,600.00	13,650.00	12,653.07	437
2023-05-12	13,600.00	13,670.00	13,470.00	13,540.00	12,551.10	1,653
2023-05-11	13,550.00	13,780.00	13,550.00	13,670.00	12,671.61	617
2023-05-10	13,660.00	13,700.00	13,530.00	13,690.00	12,690.14	664
2023-05-09	13,500.00	13,670.00	13,500.00	13,670.00	12,671.61	1,582
2023-05-08	14,000.00	14,000.00	13,490.00	13,500.00	12,514.02	3,795
2023-05-04	13,650.00	13,830.00	13,530.00	13,730.00	12,727.22	1,492
2023-05-03	13,590.00	14,440.00	13,500.00	14,070.00	13,042.39	9,006
2023-05-02	13,270.00	13,410.00	13,270.00	13,410.00	12,430.59	3,393
2023-04-28	13,440.00	13,440.00	13,430.00	13,440.00	12,458.40	383
2023-04-27	13,440.00	13,490.00	13,340.00	13,440.00	12,458.40	1,714
2023-04-26	13,380.00	13,440.00	13,320.00	13,440.00	12,458.40	426
2023-04-25	13,360.00	13,520.00	13,310.00	13,380.00	12,402.79	1,518
2023-04-24	13,660.00	13,660.00	13,560.00	13,580.00	12,588.18	3,685
2023-04-21	14,010.00	14,010.00	13,780.00	13,860.00	12,847.73	3,247
2023-04-20	14,600.00	14,600.00	14,110.00	14,110.00	13,079.47	2,155
2023-04-19	14,000.00	14,670.00	14,000.00	14,300.00	13,255.59	9,370
2023-04-18	14,410.00	14,410.00	14,060.00	14,060.00	13,033.12	3,395
2023-04-17	14,560.00	14,560.00	14,420.00	14,420.00	13,366.83	1,078
2023-04-14	14,620.00	14,620.00	14,500.00	14,560.00	13,496.60	1,898
2023-04-13	14,600.00	14,600.00	14,400.00	14,570.00	13,505.87	1,283
2023-04-12	14,770.00	14,770.00	14,520.00	14,560.00	13,496.60	2,372
2023-04-11	14,600.00	14,790.00	14,290.00	14,790.00	13,709.81	3,003
2023-04-10	14,470.00	14,700.00	14,300.00	14,650.00	13,580.03	8,991
2023-04-07	14,310.00	14,500.00	14,310.00	14,470.00	13,413.18	3,295
2023-04-06	14,470.00	14,470.00	14,220.00	14,290.00	13,246.32	1,228
2023-04-05	14,500.00	14,500.00	14,100.00	14,470.00	13,413.18	2,555
2023-04-04	14,130.00	14,400.00	14,000.00	14,400.00	13,348.29	2,271
2023-04-03	13,900.00	14,000.00	13,800.00	14,000.00	12,977.50	1,577
2023-04-02	14,010.00	14,010.00	14,010.00	14,010.00	12,986.77	0
2023-03-31	14,000.00	14,010.00	13,910.00	14,010.00	12,986.77	1,611
2023-03-30	14,280.00	14,280.00	13,980.00	14,160.00	13,125.82	515
2023-03-29	13,990.00	13,990.00	13,810.00	13,970.00	12,949.69	730
2023-03-28	13,810.00	13,900.00	13,810.00	13,860.00	12,847.73	1,329
2023-03-27	14,200.00	14,200.00	14,060.00	14,080.00	13,051.66	621
2023-03-24	14,180.00	14,180.00	14,090.00	14,160.00	13,125.82	527
2023-03-23	14,250.00	14,250.00	14,180.00	14,240.00	13,199.98	1,100
2023-03-22	14,500.00	14,500.00	14,200.00	14,250.00	13,209.24	797
2023-03-21	14,490.00	14,490.00	14,380.00	14,380.00	13,329.75	499
2023-03-20	14,650.00	14,650.00	14,380.00	14,380.00	13,329.75	1,298
2023-03-17	14,390.00	14,550.00	14,380.00	14,540.00	13,478.06	420
2023-03-16	14,400.00	14,640.00	14,200.00	14,390.00	13,339.02	583
2023-03-15	14,270.00	14,630.00	14,230.00	14,470.00	13,413.18	2,087
2023-03-14	14,800.00	14,800.00	14,230.00	14,230.00	13,190.71	2,806
2023-03-13	14,430.00	14,600.00	14,400.00	14,590.00	13,524.41	5,936
2023-03-10	14,890.00	14,890.00	14,700.00	14,740.00	13,663.46	1,158
2023-03-09	14,760.00	14,900.00	14,690.00	14,760.00	13,682.00	1,028
2023-03-08	14,950.00	14,950.00	14,700.00	14,760.00	13,682.00	749
2023-03-07	15,090.00	15,090.00	14,930.00	14,950.00	13,858.12	114
2023-03-06	14,830.00	15,000.00	14,830.00	14,910.00	13,821.04	521
2023-03-03	14,770.00	14,970.00	14,770.00	14,930.00	13,839.58	1,065
2023-03-02	14,720.00	14,850.00	14,700.00	14,750.00	13,672.73	1,756
2023-02-28	14,800.00	14,800.00	14,710.00	14,720.00	13,644.92	2,300

← NewerPage 15 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.