NOROO Paint & Coatings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	19,200.00	19,400.00	19,200.00	19,200.00	17,468.78	1,344
2022-06-08	19,350.00	19,450.00	19,300.00	19,350.00	17,605.26	2,995
2022-06-07	19,950.00	19,950.00	19,350.00	19,350.00	17,605.26	1,045
2022-06-03	19,700.00	19,950.00	19,600.00	19,650.00	17,878.21	1,012
2022-06-02	20,100.00	20,100.00	19,600.00	19,600.00	17,832.72	1,481
2022-05-31	19,750.00	20,200.00	19,450.00	20,150.00	18,333.13	3,130
2022-05-30	19,250.00	19,800.00	19,250.00	19,400.00	17,650.75	1,483
2022-05-27	19,150.00	19,250.00	19,150.00	19,150.00	17,423.29	1,734
2022-05-26	19,550.00	19,550.00	19,250.00	19,250.00	17,514.28	1,724
2022-05-25	19,500.00	19,500.00	19,400.00	19,500.00	17,741.73	2,405
2022-05-24	19,850.00	19,850.00	19,600.00	19,700.00	17,923.70	2,525
2022-05-23	19,550.00	20,250.00	19,550.00	19,850.00	18,060.18	2,829
2022-05-20	19,950.00	20,000.00	19,750.00	19,850.00	18,060.18	1,036
2022-05-19	19,750.00	20,000.00	19,750.00	20,000.00	18,196.65	1,810
2022-05-18	20,150.00	20,350.00	20,050.00	20,050.00	18,242.14	3,075
2022-05-17	20,300.00	20,350.00	20,050.00	20,250.00	18,424.11	945
2022-05-16	20,750.00	20,750.00	20,100.00	20,300.00	18,469.60	446
2022-05-15	20,700.00	20,700.00	20,700.00	20,700.00	18,833.53	0
2022-05-13	19,800.00	20,700.00	19,700.00	20,700.00	18,833.53	3,232
2022-05-12	20,100.00	20,100.00	19,650.00	19,700.00	17,923.70	4,350
2022-05-11	20,150.00	20,150.00	20,050.00	20,100.00	18,287.63	2,374
2022-05-10	20,350.00	20,350.00	20,050.00	20,300.00	18,469.60	4,621
2022-05-09	20,850.00	20,850.00	20,400.00	20,500.00	18,651.57	2,416
2022-05-06	20,650.00	20,700.00	20,450.00	20,700.00	18,833.53	2,908
2022-05-04	20,800.00	20,800.00	20,600.00	20,650.00	18,788.04	1,910
2022-05-03	21,000.00	21,000.00	20,700.00	20,800.00	18,924.52	1,457
2022-05-02	20,850.00	21,000.00	20,800.00	20,800.00	18,924.52	829
2022-04-29	20,750.00	20,850.00	20,700.00	20,850.00	18,970.01	1,210
2022-04-28	21,000.00	21,000.00	20,400.00	20,750.00	18,879.03	1,862
2022-04-27	20,500.00	20,650.00	20,400.00	20,400.00	18,560.58	4,106
2022-04-26	20,900.00	21,000.00	20,650.00	20,700.00	18,833.53	2,086
2022-04-25	21,000.00	21,000.00	20,800.00	20,800.00	18,924.52	2,145
2022-04-22	21,100.00	21,150.00	21,000.00	21,150.00	19,242.96	1,618
2022-04-21	21,300.00	21,300.00	20,950.00	21,200.00	19,288.45	5,889
2022-04-20	20,400.00	21,150.00	20,300.00	21,050.00	19,151.97	7,880
2022-04-19	20,850.00	20,850.00	20,500.00	20,500.00	18,651.57	3,702
2022-04-18	20,750.00	20,800.00	20,550.00	20,700.00	18,833.53	3,668
2022-04-15	21,200.00	21,200.00	20,800.00	20,800.00	18,924.52	3,589
2022-04-14	21,350.00	21,350.00	21,100.00	21,200.00	19,288.45	3,087
2022-04-13	21,500.00	21,500.00	21,000.00	21,150.00	19,242.96	3,407
2022-04-12	21,200.00	21,200.00	20,600.00	20,950.00	19,060.99	4,833
2022-04-11	21,500.00	21,500.00	21,000.00	21,000.00	19,106.48	5,687
2022-04-08	21,800.00	21,800.00	21,000.00	21,500.00	19,561.40	8,589
2022-04-07	22,150.00	22,300.00	21,100.00	21,500.00	19,561.40	26,321
2022-04-06	21,150.00	21,150.00	20,950.00	21,050.00	19,151.97	3,165
2022-04-05	21,100.00	21,100.00	20,950.00	21,050.00	19,151.97	4,289
2022-04-04	21,000.00	21,000.00	20,950.00	21,000.00	19,106.48	5,041
2022-04-01	21,350.00	21,350.00	20,900.00	21,000.00	19,106.48	4,327
2022-03-31	20,900.00	21,100.00	20,800.00	21,100.00	19,197.47	6,540
2022-03-30	21,850.00	21,850.00	20,700.00	20,800.00	18,924.52	14,457
2022-03-29	20,850.00	21,550.00	20,850.00	21,350.00	19,424.92	28,667
2022-03-28	20,400.00	20,900.00	20,400.00	20,800.00	18,924.52	13,321
2022-03-25	20,350.00	20,350.00	20,000.00	20,150.00	18,333.13	5,433
2022-03-24	20,350.00	20,400.00	20,000.00	20,400.00	18,560.58	5,322
2022-03-23	20,500.00	20,500.00	20,300.00	20,350.00	18,515.09	3,869
2022-03-22	20,550.00	20,550.00	20,100.00	20,250.00	18,424.11	1,933
2022-03-21	20,250.00	20,250.00	20,250.00	20,250.00	18,424.11	0
2022-03-18	20,200.00	20,300.00	20,150.00	20,250.00	18,424.11	3,741
2022-03-17	20,550.00	20,550.00	20,150.00	20,200.00	18,378.62	4,257
2022-03-16	20,100.00	20,350.00	19,750.00	20,350.00	18,515.09	12,716

← NewerPage 19 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.