NOROO Paint & Coatings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	21,700.00	21,850.00	21,250.00	21,850.00	19,610.93	5,306
2021-12-16	21,650.00	23,000.00	21,650.00	22,050.00	19,790.44	6,701
2021-12-15	22,100.00	22,100.00	21,600.00	21,600.00	19,386.55	8,352
2021-12-14	22,600.00	22,850.00	21,500.00	22,800.00	20,463.58	10,140
2021-12-13	25,000.00	25,000.00	22,600.00	22,600.00	20,284.08	14,768
2021-12-12	24,600.00	24,600.00	24,600.00	24,600.00	22,079.13	0
2021-12-10	22,550.00	26,650.00	22,500.00	24,600.00	22,079.13	45,966
2021-12-09	21,900.00	23,950.00	21,900.00	22,750.00	20,418.71	12,459
2021-12-08	21,300.00	22,000.00	21,000.00	21,950.00	19,700.69	9,954
2021-12-07	21,750.00	22,500.00	21,350.00	21,700.00	19,476.31	4,416
2021-12-06	22,450.00	23,500.00	22,200.00	22,200.00	19,925.07	21,042
2021-12-03	19,950.00	21,800.00	19,950.00	21,700.00	19,476.31	8,570
2021-12-02	18,050.00	20,100.00	18,050.00	19,950.00	17,905.64	7,416
2021-12-01	19,150.00	19,150.00	18,400.00	18,750.00	16,828.61	3,095
2021-11-30	19,750.00	19,750.00	18,950.00	18,950.00	17,008.11	3,134
2021-11-29	19,400.00	19,700.00	19,150.00	19,700.00	17,681.25	2,087
2021-11-26	20,300.00	20,350.00	19,500.00	19,500.00	17,501.75	3,830
2021-11-25	20,900.00	20,900.00	20,000.00	20,000.00	17,950.51	1,816
2021-11-24	20,800.00	20,800.00	20,250.00	20,500.00	18,399.28	2,546
2021-11-23	21,400.00	21,550.00	20,500.00	20,500.00	18,399.28	2,902
2021-11-22	21,000.00	22,000.00	21,000.00	21,350.00	19,162.17	3,135
2021-11-19	21,400.00	21,400.00	20,700.00	20,800.00	18,668.53	2,803
2021-11-18	20,800.00	21,800.00	20,800.00	21,500.00	19,296.80	7,385
2021-11-17	21,350.00	21,350.00	20,500.00	20,550.00	18,444.15	4,619
2021-11-16	22,000.00	22,100.00	21,500.00	21,550.00	19,341.68	4,492
2021-11-15	22,550.00	22,550.00	21,800.00	22,050.00	19,790.44	9,490
2021-11-14	22,750.00	22,750.00	22,750.00	22,750.00	20,418.71	0
2021-11-12	22,100.00	22,750.00	21,900.00	22,750.00	20,418.71	8,849
2021-11-11	21,000.00	21,700.00	20,850.00	21,500.00	19,296.80	9,689
2021-11-10	22,800.00	22,800.00	21,450.00	21,450.00	19,251.92	14,422
2021-11-09	24,700.00	24,750.00	23,000.00	23,200.00	20,822.59	9,131
2021-11-08	24,150.00	24,500.00	22,500.00	24,450.00	21,944.50	17,834
2021-11-07	25,000.00	25,000.00	25,000.00	25,000.00	22,438.14	0
2021-11-05	26,000.00	26,000.00	25,000.00	25,000.00	22,438.14	30,605
2021-11-04	24,150.00	24,800.00	23,000.00	24,800.00	22,258.64	16,862
2021-11-03	23,700.00	25,050.00	23,400.00	24,650.00	22,124.01	17,057
2021-11-02	24,550.00	24,550.00	23,000.00	23,200.00	20,822.59	17,037
2021-11-01	22,000.00	25,550.00	22,000.00	24,850.00	22,303.51	22,575
2021-10-29	21,200.00	21,750.00	21,200.00	21,700.00	19,476.31	10,007
2021-10-28	21,000.00	21,200.00	20,850.00	20,850.00	18,713.41	2,149
2021-10-27	21,400.00	21,400.00	20,750.00	20,800.00	18,668.53	2,364
2021-10-26	21,200.00	21,350.00	21,000.00	21,250.00	19,072.42	3,842
2021-10-25	21,600.00	21,950.00	21,200.00	21,700.00	19,476.31	5,419
2021-10-22	21,000.00	22,000.00	21,000.00	21,100.00	18,937.79	4,723
2021-10-21	20,950.00	21,250.00	20,600.00	21,000.00	18,848.04	2,601

← NewerPage 21 of 21 · 1,245 trading days

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.