NOROO Paint & Coatings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 15,050.00 | 18,700.00 | 15,050.00 | 17,300.00 | 15,740.10 | 27,383 |
| 2022-11-30 | 15,000.00 | 15,000.00 | 14,850.00 | 15,000.00 | 13,647.49 | 966 |
| 2022-11-29 | 14,850.00 | 15,100.00 | 14,850.00 | 15,050.00 | 13,692.98 | 1,204 |
| 2022-11-28 | 15,200.00 | 15,200.00 | 14,850.00 | 14,900.00 | 13,556.50 | 254 |
| 2022-11-25 | 15,450.00 | 15,450.00 | 15,050.00 | 15,150.00 | 13,783.96 | 1,159 |
| 2022-11-24 | 15,300.00 | 15,300.00 | 15,000.00 | 15,050.00 | 13,692.98 | 9,169 |
| 2022-11-23 | 15,600.00 | 15,600.00 | 15,250.00 | 15,300.00 | 13,920.44 | 225 |
| 2022-11-22 | 15,450.00 | 15,700.00 | 15,400.00 | 15,400.00 | 14,011.42 | 151 |
| 2022-11-21 | 15,650.00 | 15,650.00 | 15,450.00 | 15,550.00 | 14,147.90 | 351 |
| 2022-11-18 | 15,700.00 | 15,700.00 | 15,500.00 | 15,500.00 | 14,102.40 | 1,321 |
| 2022-11-17 | 15,700.00 | 15,700.00 | 15,500.00 | 15,700.00 | 14,284.37 | 417 |
| 2022-11-16 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 14,466.34 | 403 |
| 2022-11-15 | 15,950.00 | 15,950.00 | 15,550.00 | 15,900.00 | 14,466.34 | 951 |
| 2022-11-14 | 15,800.00 | 15,950.00 | 15,700.00 | 15,750.00 | 14,329.86 | 1,521 |
| 2022-11-11 | 15,800.00 | 15,800.00 | 15,400.00 | 15,800.00 | 14,375.35 | 1,729 |
| 2022-11-10 | 15,500.00 | 15,500.00 | 15,250.00 | 15,500.00 | 14,102.40 | 96 |
| 2022-11-09 | 15,700.00 | 15,700.00 | 15,300.00 | 15,500.00 | 14,102.40 | 474 |
| 2022-11-08 | 15,700.00 | 15,700.00 | 15,500.00 | 15,600.00 | 14,193.39 | 335 |
| 2022-11-07 | 15,650.00 | 15,700.00 | 15,650.00 | 15,700.00 | 14,284.37 | 936 |
| 2022-11-04 | 15,400.00 | 15,400.00 | 15,200.00 | 15,350.00 | 13,965.93 | 148 |
| 2022-11-03 | 15,500.00 | 15,500.00 | 15,250.00 | 15,400.00 | 14,011.42 | 317 |
| 2022-11-02 | 16,000.00 | 16,000.00 | 15,400.00 | 15,500.00 | 14,102.40 | 517 |
| 2022-11-01 | 16,150.00 | 16,150.00 | 15,700.00 | 15,950.00 | 14,511.83 | 310 |
| 2022-10-31 | 16,250.00 | 16,250.00 | 16,050.00 | 16,150.00 | 14,693.80 | 158 |
| 2022-10-28 | 16,200.00 | 16,200.00 | 16,000.00 | 16,100.00 | 14,648.30 | 137 |
| 2022-10-27 | 16,200.00 | 16,200.00 | 15,750.00 | 16,000.00 | 14,557.32 | 454 |
| 2022-10-26 | 16,150.00 | 16,150.00 | 15,950.00 | 16,050.00 | 14,602.81 | 428 |
| 2022-10-25 | 16,050.00 | 16,100.00 | 15,850.00 | 16,050.00 | 14,602.81 | 496 |
| 2022-10-24 | 15,950.00 | 15,950.00 | 15,600.00 | 15,600.00 | 14,193.39 | 442 |
| 2022-10-21 | 15,850.00 | 15,850.00 | 15,500.00 | 15,850.00 | 14,420.85 | 149 |
| 2022-10-20 | 15,750.00 | 15,900.00 | 15,700.00 | 15,850.00 | 14,420.85 | 241 |
| 2022-10-19 | 15,600.00 | 15,800.00 | 15,600.00 | 15,750.00 | 14,329.86 | 246 |
| 2022-10-18 | 15,800.00 | 16,000.00 | 15,300.00 | 15,400.00 | 14,011.42 | 1,456 |
| 2022-10-17 | 15,250.00 | 15,750.00 | 15,250.00 | 15,450.00 | 14,056.91 | 441 |
| 2022-10-14 | 15,850.00 | 15,850.00 | 15,200.00 | 15,250.00 | 13,874.95 | 1,381 |
| 2022-10-13 | 15,950.00 | 15,950.00 | 15,200.00 | 15,250.00 | 13,874.95 | 964 |
| 2022-10-12 | 15,250.00 | 16,300.00 | 15,200.00 | 16,050.00 | 14,602.81 | 1,688 |
| 2022-10-11 | 15,250.00 | 15,250.00 | 15,100.00 | 15,150.00 | 13,783.96 | 1,308 |
| 2022-10-07 | 15,550.00 | 15,650.00 | 15,400.00 | 15,550.00 | 14,147.90 | 426 |
| 2022-10-06 | 15,000.00 | 15,500.00 | 15,000.00 | 15,500.00 | 14,102.40 | 1,518 |
| 2022-10-05 | 15,350.00 | 15,350.00 | 14,600.00 | 14,850.00 | 13,511.01 | 730 |
| 2022-10-04 | 15,200.00 | 15,250.00 | 14,800.00 | 15,150.00 | 13,783.96 | 558 |
| 2022-09-30 | 14,300.00 | 15,500.00 | 14,300.00 | 14,500.00 | 13,192.57 | 2,675 |
| 2022-09-29 | 13,550.00 | 15,450.00 | 13,550.00 | 14,500.00 | 13,192.57 | 1,066 |
| 2022-09-28 | 14,700.00 | 14,700.00 | 13,550.00 | 13,550.00 | 12,328.23 | 2,577 |
| 2022-09-27 | 14,450.00 | 14,600.00 | 14,250.00 | 14,600.00 | 13,283.56 | 1,540 |
| 2022-09-26 | 15,550.00 | 15,550.00 | 14,650.00 | 14,700.00 | 13,374.54 | 1,773 |
| 2022-09-23 | 16,100.00 | 16,100.00 | 15,650.00 | 15,700.00 | 14,284.37 | 499 |
| 2022-09-22 | 16,750.00 | 16,750.00 | 16,100.00 | 16,100.00 | 14,648.30 | 905 |
| 2022-09-21 | 16,600.00 | 16,700.00 | 16,200.00 | 16,550.00 | 15,057.73 | 552 |
| 2022-09-20 | 17,000.00 | 17,100.00 | 16,450.00 | 16,600.00 | 15,103.22 | 1,100 |
| 2022-09-19 | 17,300.00 | 17,450.00 | 16,500.00 | 16,800.00 | 15,285.19 | 1,333 |
| 2022-09-16 | 18,000.00 | 18,200.00 | 17,000.00 | 17,300.00 | 15,740.10 | 1,404 |
| 2022-09-15 | 17,900.00 | 18,000.00 | 17,650.00 | 18,000.00 | 16,376.99 | 2,459 |
| 2022-09-14 | 17,700.00 | 18,200.00 | 17,450.00 | 17,850.00 | 16,240.51 | 826 |
| 2022-09-13 | 18,450.00 | 18,450.00 | 17,650.00 | 17,800.00 | 16,195.02 | 2,566 |
| 2022-09-08 | 19,650.00 | 19,750.00 | 18,550.00 | 18,550.00 | 16,877.39 | 13,598 |
| 2022-09-07 | 18,500.00 | 19,600.00 | 18,050.00 | 19,100.00 | 17,377.80 | 15,913 |
| 2022-09-06 | 18,800.00 | 20,150.00 | 17,200.00 | 19,600.00 | 17,832.72 | 68,535 |
| 2022-09-05 | 16,350.00 | 18,950.00 | 16,100.00 | 18,750.00 | 17,059.36 | 25,736 |
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.