NOROO Paint & Coatings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 15,250.00 | 16,950.00 | 15,250.00 | 16,400.00 | 14,921.25 | 3,800 |
| 2022-09-01 | 14,900.00 | 16,600.00 | 14,900.00 | 15,200.00 | 13,829.45 | 4,189 |
| 2022-08-31 | 15,150.00 | 15,150.00 | 14,700.00 | 14,900.00 | 13,556.50 | 378 |
| 2022-08-30 | 15,300.00 | 15,300.00 | 14,950.00 | 14,950.00 | 13,602.00 | 1,356 |
| 2022-08-29 | 15,450.00 | 15,450.00 | 15,000.00 | 15,100.00 | 13,738.47 | 925 |
| 2022-08-26 | 15,600.00 | 15,600.00 | 15,550.00 | 15,600.00 | 14,193.39 | 933 |
| 2022-08-25 | 15,750.00 | 16,000.00 | 15,700.00 | 15,900.00 | 14,466.34 | 568 |
| 2022-08-24 | 15,950.00 | 15,950.00 | 15,650.00 | 15,750.00 | 14,329.86 | 465 |
| 2022-08-23 | 16,500.00 | 16,500.00 | 16,000.00 | 16,000.00 | 14,557.32 | 758 |
| 2022-08-22 | 16,400.00 | 16,500.00 | 16,350.00 | 16,400.00 | 14,921.25 | 106 |
| 2022-08-19 | 16,950.00 | 16,950.00 | 16,500.00 | 16,600.00 | 15,103.22 | 241 |
| 2022-08-18 | 16,600.00 | 16,900.00 | 16,600.00 | 16,900.00 | 15,376.17 | 431 |
| 2022-08-17 | 16,850.00 | 16,850.00 | 16,700.00 | 16,850.00 | 15,330.68 | 362 |
| 2022-08-16 | 17,500.00 | 17,550.00 | 16,400.00 | 16,650.00 | 15,148.71 | 1,532 |
| 2022-08-12 | 17,300.00 | 17,550.00 | 17,000.00 | 17,550.00 | 15,967.56 | 565 |
| 2022-08-11 | 17,400.00 | 17,400.00 | 17,100.00 | 17,300.00 | 15,740.10 | 237 |
| 2022-08-10 | 17,300.00 | 17,300.00 | 17,100.00 | 17,200.00 | 15,649.12 | 439 |
| 2022-08-09 | 17,150.00 | 17,200.00 | 17,000.00 | 17,200.00 | 15,649.12 | 728 |
| 2022-08-08 | 16,850.00 | 17,150.00 | 16,850.00 | 17,100.00 | 15,558.14 | 938 |
| 2022-08-05 | 16,650.00 | 17,100.00 | 16,650.00 | 16,900.00 | 15,376.17 | 1,860 |
| 2022-08-04 | 16,600.00 | 16,650.00 | 16,450.00 | 16,650.00 | 15,148.71 | 867 |
| 2022-08-03 | 16,000.00 | 16,800.00 | 16,000.00 | 16,500.00 | 15,012.24 | 1,285 |
| 2022-08-02 | 16,200.00 | 16,250.00 | 16,050.00 | 16,100.00 | 14,648.30 | 1,490 |
| 2022-08-01 | 16,150.00 | 16,600.00 | 16,100.00 | 16,600.00 | 15,103.22 | 981 |
| 2022-07-29 | 16,700.00 | 16,700.00 | 16,250.00 | 16,400.00 | 14,921.25 | 866 |
| 2022-07-28 | 16,950.00 | 16,950.00 | 16,250.00 | 16,850.00 | 15,330.68 | 1,610 |
| 2022-07-27 | 17,600.00 | 17,600.00 | 16,400.00 | 16,850.00 | 15,330.68 | 1,794 |
| 2022-07-26 | 17,150.00 | 17,150.00 | 16,450.00 | 17,050.00 | 15,512.64 | 836 |
| 2022-07-25 | 17,150.00 | 17,150.00 | 16,750.00 | 17,100.00 | 15,558.14 | 231 |
| 2022-07-22 | 16,350.00 | 17,400.00 | 16,150.00 | 17,000.00 | 15,467.15 | 1,447 |
| 2022-07-21 | 16,150.00 | 16,350.00 | 15,900.00 | 16,200.00 | 14,739.29 | 818 |
| 2022-07-20 | 16,250.00 | 16,250.00 | 15,950.00 | 15,950.00 | 14,511.83 | 671 |
| 2022-07-19 | 15,100.00 | 16,500.00 | 15,100.00 | 16,200.00 | 14,739.29 | 3,761 |
| 2022-07-18 | 14,900.00 | 15,050.00 | 14,850.00 | 15,000.00 | 13,647.49 | 501 |
| 2022-07-15 | 15,050.00 | 15,050.00 | 14,750.00 | 14,750.00 | 13,420.03 | 219 |
| 2022-07-14 | 15,050.00 | 15,050.00 | 14,900.00 | 15,050.00 | 13,692.98 | 115 |
| 2022-07-13 | 14,700.00 | 15,150.00 | 14,600.00 | 14,950.00 | 13,602.00 | 847 |
| 2022-07-12 | 14,700.00 | 14,750.00 | 14,550.00 | 14,550.00 | 13,238.06 | 3,418 |
| 2022-07-11 | 15,200.00 | 15,300.00 | 14,900.00 | 15,150.00 | 13,783.96 | 1,354 |
| 2022-07-08 | 15,250.00 | 15,250.00 | 14,900.00 | 15,000.00 | 13,647.49 | 825 |
| 2022-07-07 | 15,150.00 | 15,200.00 | 15,100.00 | 15,100.00 | 13,738.47 | 736 |
| 2022-07-06 | 15,000.00 | 15,100.00 | 14,850.00 | 15,100.00 | 13,738.47 | 1,279 |
| 2022-07-05 | 14,700.00 | 15,000.00 | 14,700.00 | 14,950.00 | 13,602.00 | 1,098 |
| 2022-07-04 | 14,900.00 | 14,900.00 | 14,650.00 | 14,700.00 | 13,374.54 | 822 |
| 2022-07-01 | 15,500.00 | 15,500.00 | 14,750.00 | 14,750.00 | 13,420.03 | 1,624 |
| 2022-06-30 | 15,550.00 | 15,750.00 | 15,450.00 | 15,450.00 | 14,056.91 | 345 |
| 2022-06-29 | 16,450.00 | 16,450.00 | 15,400.00 | 15,550.00 | 14,147.90 | 1,153 |
| 2022-06-28 | 15,300.00 | 16,000.00 | 14,950.00 | 16,000.00 | 14,557.32 | 2,014 |
| 2022-06-27 | 14,600.00 | 15,050.00 | 14,600.00 | 14,950.00 | 13,602.00 | 701 |
| 2022-06-24 | 14,600.00 | 15,100.00 | 14,600.00 | 14,600.00 | 13,283.56 | 1,818 |
| 2022-06-23 | 15,350.00 | 15,350.00 | 14,550.00 | 14,550.00 | 13,238.06 | 2,497 |
| 2022-06-22 | 16,400.00 | 16,400.00 | 15,600.00 | 15,850.00 | 14,420.85 | 1,489 |
| 2022-06-21 | 16,750.00 | 16,750.00 | 16,200.00 | 16,350.00 | 14,875.76 | 1,229 |
| 2022-06-20 | 17,350.00 | 17,350.00 | 16,550.00 | 16,800.00 | 15,285.19 | 736 |
| 2022-06-17 | 17,550.00 | 17,550.00 | 16,900.00 | 17,350.00 | 15,785.59 | 1,277 |
| 2022-06-16 | 17,600.00 | 18,000.00 | 17,600.00 | 17,950.00 | 16,331.49 | 1,272 |
| 2022-06-15 | 18,350.00 | 18,350.00 | 17,500.00 | 17,500.00 | 15,922.07 | 2,693 |
| 2022-06-14 | 19,100.00 | 19,100.00 | 18,350.00 | 18,350.00 | 16,695.43 | 8,829 |
| 2022-06-13 | 19,250.00 | 19,300.00 | 18,750.00 | 19,100.00 | 17,377.80 | 3,134 |
| 2022-06-10 | 19,200.00 | 19,700.00 | 19,150.00 | 19,650.00 | 17,878.21 | 1,269 |
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.