NOROO Paint & Coatings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	20,500.00	20,500.00	19,650.00	19,900.00	18,105.67	7,699
2022-03-14	21,800.00	21,800.00	20,400.00	20,550.00	18,697.06	8,224
2022-03-11	20,150.00	21,500.00	20,150.00	20,950.00	19,060.99	18,220
2022-03-10	19,850.00	19,850.00	19,850.00	19,850.00	18,060.18	0
2022-03-08	19,500.00	20,050.00	19,500.00	19,850.00	18,060.18	15,598
2022-03-07	20,400.00	20,500.00	20,050.00	20,400.00	18,560.58	16,057
2022-03-06	20,600.00	20,600.00	20,600.00	20,600.00	18,742.55	0
2022-03-04	21,000.00	21,000.00	21,000.00	21,000.00	19,106.48	0
2022-03-03	24,000.00	24,000.00	20,600.00	21,000.00	19,106.48	35,935
2022-03-02	20,400.00	20,450.00	20,150.00	20,150.00	18,333.13	8,127
2022-02-28	20,600.00	20,600.00	20,600.00	20,600.00	18,742.55	0
2022-02-27	20,600.00	20,600.00	20,600.00	20,600.00	18,742.55	0
2022-02-25	21,100.00	21,700.00	20,600.00	20,600.00	18,742.55	10,525
2022-02-24	21,300.00	21,300.00	20,500.00	20,500.00	18,651.57	14,363
2022-02-23	22,900.00	22,900.00	22,900.00	22,900.00	20,835.17	0
2022-02-22	22,900.00	22,900.00	22,900.00	22,900.00	20,835.17	0
2022-02-21	23,250.00	23,900.00	22,350.00	22,900.00	20,835.17	34,827
2022-02-20	25,500.00	25,500.00	25,500.00	25,500.00	23,200.73	0
2022-02-18	21,850.00	25,500.00	21,850.00	25,500.00	23,200.73	72,393
2022-02-17	20,200.00	20,500.00	20,000.00	20,350.00	18,515.09	6,941
2022-02-16	20,350.00	20,650.00	19,950.00	19,950.00	18,151.16	2,202
2022-02-15	20,500.00	20,800.00	19,650.00	19,650.00	17,878.21	4,415
2022-02-14	21,050.00	21,050.00	20,500.00	20,500.00	18,651.57	4,688
2022-02-11	21,150.00	22,150.00	21,150.00	21,500.00	19,561.40	3,795
2022-02-10	21,950.00	22,000.00	21,300.00	21,300.00	19,379.43	3,627
2022-02-09	21,600.00	21,600.00	21,600.00	21,600.00	19,652.38	0
2022-02-08	21,600.00	21,600.00	21,600.00	21,600.00	19,652.38	0
2022-02-07	22,000.00	22,000.00	21,550.00	21,600.00	19,652.38	4,785
2022-02-04	20,500.00	22,600.00	20,500.00	21,800.00	19,834.35	15,071
2022-02-03	21,500.00	22,000.00	21,000.00	21,000.00	19,106.48	10,150
2022-01-28	22,200.00	22,350.00	21,550.00	22,000.00	20,016.32	8,659
2022-01-27	22,500.00	22,500.00	22,000.00	22,000.00	20,016.32	12,462
2022-01-26	24,000.00	24,000.00	24,000.00	24,000.00	21,835.98	0
2022-01-25	24,000.00	24,000.00	21,600.00	24,000.00	21,835.98	27,578
2022-01-24	25,000.00	25,000.00	22,400.00	22,950.00	20,880.66	23,250
2022-01-23	24,200.00	24,200.00	24,200.00	24,200.00	22,017.95	0
2022-01-21	23,000.00	24,200.00	22,150.00	24,200.00	22,017.95	33,757
2022-01-20	24,800.00	25,700.00	24,150.00	24,300.00	22,108.93	70,059
2022-01-19	22,500.00	23,500.00	21,600.00	23,500.00	21,381.06	67,464
2022-01-18	23,000.00	25,150.00	21,200.00	21,200.00	19,288.45	89,480
2022-01-17	20,900.00	24,250.00	20,900.00	24,250.00	22,063.44	89,802
2022-01-14	19,400.00	19,550.00	19,000.00	19,350.00	17,605.26	4,085
2022-01-13	19,600.00	19,600.00	18,800.00	19,300.00	17,559.77	3,656
2022-01-12	19,700.00	19,700.00	19,500.00	19,500.00	17,741.73	2,857
2022-01-11	19,650.00	19,950.00	19,500.00	19,550.00	17,787.23	4,963
2022-01-10	19,050.00	19,850.00	19,050.00	19,850.00	18,060.18	6,215
2022-01-07	19,600.00	19,650.00	19,350.00	19,550.00	17,787.23	7,379
2022-01-06	18,900.00	19,100.00	18,750.00	18,800.00	17,104.85	5,737
2022-01-05	20,000.00	20,000.00	18,900.00	19,100.00	17,377.80	11,076
2022-01-04	20,300.00	20,300.00	19,850.00	20,200.00	18,378.62	8,162
2022-01-03	20,600.00	20,600.00	20,200.00	20,600.00	18,742.55	6,157
2021-12-30	21,300.00	21,300.00	20,800.00	21,100.00	19,197.47	6,449
2021-12-29	20,950.00	21,650.00	20,700.00	21,650.00	19,697.87	5,461
2021-12-28	20,500.00	21,400.00	20,500.00	20,700.00	18,578.78	7,372
2021-12-27	20,800.00	20,800.00	20,150.00	20,700.00	18,578.78	3,393
2021-12-24	19,850.00	20,550.00	19,850.00	20,550.00	18,444.15	5,632
2021-12-23	20,950.00	21,200.00	20,050.00	20,050.00	17,995.39	6,261
2021-12-22	21,700.00	21,700.00	21,000.00	21,150.00	18,982.67	2,221
2021-12-21	20,650.00	21,550.00	20,600.00	21,500.00	19,296.80	2,747
2021-12-20	21,100.00	21,750.00	20,950.00	20,950.00	18,803.16	6,802

← NewerPage 20 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.