NOROO Paint & Coatings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-27 | 14,930.00 | 14,930.00 | 14,800.00 | 14,800.00 | 13,719.08 | 290 |
| 2023-02-24 | 14,820.00 | 14,930.00 | 14,820.00 | 14,930.00 | 13,839.58 | 776 |
| 2023-02-23 | 15,290.00 | 15,290.00 | 15,010.00 | 15,010.00 | 13,913.74 | 7 |
| 2023-02-22 | 15,010.00 | 15,140.00 | 15,010.00 | 15,050.00 | 13,950.82 | 147 |
| 2023-02-21 | 15,100.00 | 15,200.00 | 15,030.00 | 15,170.00 | 14,062.05 | 81 |
| 2023-02-20 | 15,010.00 | 15,010.00 | 14,850.00 | 14,990.00 | 13,895.20 | 231 |
| 2023-02-17 | 15,100.00 | 15,100.00 | 14,920.00 | 15,010.00 | 13,913.74 | 2 |
| 2023-02-16 | 15,030.00 | 15,050.00 | 15,000.00 | 15,020.00 | 13,923.01 | 1,333 |
| 2023-02-15 | 15,300.00 | 15,300.00 | 14,900.00 | 15,030.00 | 13,932.28 | 3,109 |
| 2023-02-14 | 15,410.00 | 15,420.00 | 15,210.00 | 15,210.00 | 14,099.13 | 612 |
| 2023-02-13 | 15,870.00 | 15,870.00 | 15,420.00 | 15,500.00 | 14,367.95 | 1,207 |
| 2023-02-10 | 15,490.00 | 15,920.00 | 15,240.00 | 15,650.00 | 14,507.00 | 60 |
| 2023-02-09 | 15,190.00 | 15,500.00 | 15,030.00 | 15,480.00 | 14,349.41 | 2,163 |
| 2023-02-08 | 15,480.00 | 15,480.00 | 15,150.00 | 15,170.00 | 14,062.05 | 2 |
| 2023-02-07 | 15,270.00 | 15,280.00 | 15,180.00 | 15,190.00 | 14,080.59 | 1 |
| 2023-02-06 | 15,700.00 | 15,700.00 | 15,370.00 | 15,370.00 | 14,247.45 | 1 |
| 2023-02-03 | 15,470.00 | 15,870.00 | 15,470.00 | 15,870.00 | 14,710.93 | 752 |
| 2023-02-02 | 15,370.00 | 15,490.00 | 15,360.00 | 15,370.00 | 14,247.45 | 1,411 |
| 2023-02-01 | 15,590.00 | 15,590.00 | 15,270.00 | 15,370.00 | 14,247.45 | 725 |
| 2023-01-31 | 15,500.00 | 15,960.00 | 15,350.00 | 15,960.00 | 14,794.35 | 427 |
| 2023-01-30 | 15,740.00 | 15,840.00 | 15,540.00 | 15,540.00 | 14,405.03 | 868 |
| 2023-01-27 | 15,700.00 | 15,700.00 | 15,320.00 | 15,490.00 | 14,358.68 | 716 |
| 2023-01-26 | 15,490.00 | 15,490.00 | 15,300.00 | 15,360.00 | 14,238.18 | 1,303 |
| 2023-01-25 | 15,950.00 | 15,950.00 | 15,330.00 | 15,500.00 | 14,367.95 | 37 |
| 2023-01-20 | 15,350.00 | 15,500.00 | 15,300.00 | 15,500.00 | 14,367.95 | 1,420 |
| 2023-01-19 | 15,100.00 | 15,300.00 | 15,050.00 | 15,300.00 | 14,182.56 | 3,246 |
| 2023-01-18 | 15,100.00 | 15,200.00 | 15,100.00 | 15,100.00 | 13,997.16 | 892 |
| 2023-01-17 | 15,150.00 | 15,150.00 | 15,050.00 | 15,150.00 | 14,043.51 | 1,031 |
| 2023-01-16 | 15,200.00 | 15,200.00 | 15,100.00 | 15,100.00 | 13,997.16 | 1,594 |
| 2023-01-13 | 15,250.00 | 15,350.00 | 15,050.00 | 15,200.00 | 14,089.86 | 1,913 |
| 2023-01-12 | 15,100.00 | 15,100.00 | 15,000.00 | 15,000.00 | 13,904.47 | 1,575 |
| 2023-01-11 | 15,000.00 | 15,200.00 | 15,000.00 | 15,050.00 | 13,950.82 | 354 |
| 2023-01-10 | 15,100.00 | 15,100.00 | 14,850.00 | 15,000.00 | 13,904.47 | 381 |
| 2023-01-09 | 15,100.00 | 15,100.00 | 14,950.00 | 15,050.00 | 13,950.82 | 1,140 |
| 2023-01-06 | 14,850.00 | 15,050.00 | 14,850.00 | 15,050.00 | 13,950.82 | 778 |
| 2023-01-05 | 14,950.00 | 15,200.00 | 14,650.00 | 15,200.00 | 14,089.86 | 2,133 |
| 2023-01-04 | 15,150.00 | 15,700.00 | 15,000.00 | 15,000.00 | 13,904.47 | 7,860 |
| 2023-01-03 | 14,850.00 | 14,950.00 | 14,700.00 | 14,950.00 | 13,858.12 | 284 |
| 2023-01-02 | 15,300.00 | 15,300.00 | 14,900.00 | 15,050.00 | 13,950.82 | 563 |
| 2022-12-29 | 15,200.00 | 15,300.00 | 15,000.00 | 15,300.00 | 14,182.56 | 288 |
| 2022-12-28 | 14,850.00 | 15,250.00 | 14,850.00 | 15,200.00 | 14,089.86 | 162 |
| 2022-12-27 | 14,850.00 | 15,200.00 | 14,850.00 | 15,150.00 | 13,783.96 | 767 |
| 2022-12-26 | 15,000.00 | 15,150.00 | 14,900.00 | 15,000.00 | 13,647.49 | 331 |
| 2022-12-23 | 14,950.00 | 15,200.00 | 14,900.00 | 14,900.00 | 13,556.50 | 3,088 |
| 2022-12-22 | 15,050.00 | 15,250.00 | 15,050.00 | 15,100.00 | 13,738.47 | 2,419 |
| 2022-12-21 | 15,250.00 | 15,500.00 | 15,000.00 | 15,100.00 | 13,738.47 | 3,745 |
| 2022-12-20 | 15,200.00 | 15,250.00 | 15,050.00 | 15,050.00 | 13,692.98 | 1,341 |
| 2022-12-19 | 15,200.00 | 15,450.00 | 15,200.00 | 15,300.00 | 13,920.44 | 685 |
| 2022-12-16 | 15,000.00 | 15,350.00 | 15,000.00 | 15,300.00 | 13,920.44 | 1,576 |
| 2022-12-15 | 15,700.00 | 15,700.00 | 15,150.00 | 15,400.00 | 14,011.42 | 1,364 |
| 2022-12-14 | 15,600.00 | 15,700.00 | 15,600.00 | 15,700.00 | 14,284.37 | 242 |
| 2022-12-13 | 15,500.00 | 15,600.00 | 15,150.00 | 15,500.00 | 14,102.40 | 723 |
| 2022-12-12 | 15,200.00 | 15,400.00 | 15,100.00 | 15,100.00 | 13,738.47 | 1,755 |
| 2022-12-11 | 15,450.00 | 15,450.00 | 15,450.00 | 15,450.00 | 14,056.91 | 0 |
| 2022-12-09 | 15,750.00 | 15,750.00 | 15,200.00 | 15,450.00 | 14,056.91 | 1,084 |
| 2022-12-08 | 15,750.00 | 15,750.00 | 15,300.00 | 15,550.00 | 14,147.90 | 686 |
| 2022-12-07 | 15,400.00 | 15,750.00 | 15,400.00 | 15,750.00 | 14,329.86 | 672 |
| 2022-12-06 | 15,500.00 | 15,950.00 | 15,400.00 | 15,600.00 | 14,193.39 | 1,304 |
| 2022-12-05 | 15,700.00 | 15,900.00 | 15,550.00 | 15,600.00 | 14,193.39 | 3,637 |
| 2022-12-02 | 17,050.00 | 17,050.00 | 15,700.00 | 16,200.00 | 14,739.29 | 10,359 |
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.