NOROO Paint & Coatings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 12,200.00 | 12,480.00 | 12,200.00 | 12,480.00 | 12,480.00 | 1,457 |
| 2026-01-19 | 12,400.00 | 12,570.00 | 12,160.00 | 12,390.00 | 12,390.00 | 1,682 |
| 2026-01-16 | 12,450.00 | 12,580.00 | 12,300.00 | 12,300.00 | 12,300.00 | 1,119 |
| 2026-01-15 | 12,700.00 | 12,700.00 | 12,260.00 | 12,440.00 | 12,440.00 | 2,432 |
| 2026-01-14 | 12,790.00 | 12,790.00 | 12,500.00 | 12,660.00 | 12,660.00 | 1,612 |
| 2026-01-13 | 12,790.00 | 12,790.00 | 12,530.00 | 12,530.00 | 12,530.00 | 2,417 |
| 2026-01-12 | 12,800.00 | 12,810.00 | 12,660.00 | 12,660.00 | 12,660.00 | 732 |
| 2026-01-09 | 13,070.00 | 13,070.00 | 12,660.00 | 12,800.00 | 12,800.00 | 2,104 |
| 2026-01-08 | 13,130.00 | 13,130.00 | 12,690.00 | 12,980.00 | 12,980.00 | 1,907 |
| 2026-01-07 | 13,300.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | 783 |
| 2026-01-06 | 13,240.00 | 13,300.00 | 13,010.00 | 13,300.00 | 13,300.00 | 1,826 |
| 2026-01-05 | 13,600.00 | 13,600.00 | 13,140.00 | 13,240.00 | 13,240.00 | 2,652 |
| 2026-01-02 | 13,800.00 | 13,800.00 | 13,540.00 | 13,620.00 | 13,620.00 | 1,273 |
| 2025-12-30 | 13,060.00 | 13,730.00 | 13,000.00 | 13,620.00 | 13,620.00 | 2,093 |
| 2025-12-29 | 13,490.00 | 13,490.00 | 13,060.00 | 13,060.00 | 13,060.00 | 1,591 |
| 2025-12-26 | 13,440.00 | 13,450.00 | 13,250.00 | 13,250.00 | 12,845.00 | 1,175 |
| 2025-12-24 | 13,670.00 | 13,670.00 | 13,000.00 | 13,250.00 | 12,845.00 | 6,455 |
| 2025-12-23 | 13,300.00 | 13,670.00 | 13,290.00 | 13,670.00 | 13,252.16 | 3,783 |
| 2025-12-22 | 13,600.00 | 13,660.00 | 13,160.00 | 13,660.00 | 13,242.47 | 4,524 |
| 2025-12-19 | 14,000.00 | 14,230.00 | 13,450.00 | 13,570.00 | 13,155.22 | 17,619 |
| 2025-12-18 | 14,000.00 | 15,500.00 | 14,000.00 | 14,690.00 | 14,240.98 | 49,664 |
| 2025-12-17 | 13,520.00 | 13,520.00 | 13,350.00 | 13,500.00 | 13,087.36 | 535 |
| 2025-12-16 | 13,450.00 | 13,550.00 | 13,440.00 | 13,530.00 | 13,116.44 | 347 |
| 2025-12-15 | 13,520.00 | 13,520.00 | 13,400.00 | 13,480.00 | 13,067.97 | 599 |
| 2025-12-12 | 13,520.00 | 13,520.00 | 13,260.00 | 13,520.00 | 13,106.75 | 505 |
| 2025-12-11 | 13,260.00 | 13,620.00 | 13,260.00 | 13,520.00 | 13,106.75 | 835 |
| 2025-12-10 | 13,330.00 | 13,330.00 | 13,100.00 | 13,100.00 | 12,699.58 | 56 |
| 2025-12-09 | 13,500.00 | 13,500.00 | 13,200.00 | 13,350.00 | 12,941.94 | 619 |
| 2025-12-08 | 13,490.00 | 13,500.00 | 13,490.00 | 13,500.00 | 13,087.36 | 361 |
| 2025-12-05 | 13,490.00 | 13,500.00 | 13,400.00 | 13,490.00 | 13,077.66 | 1,376 |
| 2025-12-04 | 13,500.00 | 13,500.00 | 13,310.00 | 13,310.00 | 12,903.17 | 45 |
| 2025-12-03 | 13,370.00 | 13,370.00 | 12,850.00 | 13,320.00 | 12,912.86 | 409 |
| 2025-12-02 | 12,980.00 | 13,100.00 | 12,980.00 | 13,060.00 | 12,660.81 | 94 |
| 2025-12-01 | 13,450.00 | 13,450.00 | 13,020.00 | 13,100.00 | 12,699.58 | 427 |
| 2025-11-28 | 13,180.00 | 13,300.00 | 13,180.00 | 13,280.00 | 12,874.08 | 59 |
| 2025-11-27 | 13,350.00 | 13,350.00 | 13,180.00 | 13,180.00 | 12,777.14 | 190 |
| 2025-11-26 | 13,280.00 | 13,280.00 | 13,250.00 | 13,250.00 | 12,845.00 | 70 |
| 2025-11-25 | 13,800.00 | 13,800.00 | 12,900.00 | 13,150.00 | 12,748.06 | 1,218 |
| 2025-11-24 | 12,600.00 | 13,150.00 | 12,600.00 | 13,070.00 | 12,670.50 | 424 |
| 2025-11-21 | 12,950.00 | 12,950.00 | 12,500.00 | 12,770.00 | 12,379.67 | 603 |
| 2025-11-20 | 12,950.00 | 13,000.00 | 12,950.00 | 13,000.00 | 12,602.64 | 332 |
| 2025-11-19 | 12,900.00 | 12,900.00 | 12,850.00 | 12,850.00 | 12,457.23 | 99 |
| 2025-11-18 | 13,200.00 | 13,200.00 | 13,000.00 | 13,120.00 | 12,718.97 | 55 |
| 2025-11-17 | 13,340.00 | 13,340.00 | 13,200.00 | 13,200.00 | 12,796.53 | 365 |
| 2025-11-14 | 13,270.00 | 13,270.00 | 12,910.00 | 13,200.00 | 12,796.53 | 31 |
| 2025-11-13 | 13,430.00 | 13,430.00 | 12,900.00 | 13,280.00 | 12,874.08 | 537 |
| 2025-11-12 | 12,840.00 | 12,840.00 | 12,820.00 | 12,830.00 | 12,437.84 | 628 |
| 2025-11-11 | 12,610.00 | 12,840.00 | 12,610.00 | 12,840.00 | 12,447.53 | 139 |
| 2025-11-10 | 12,450.00 | 12,610.00 | 12,440.00 | 12,610.00 | 12,224.56 | 921 |
| 2025-11-07 | 12,610.00 | 12,610.00 | 12,420.00 | 12,420.00 | 12,040.37 | 857 |
| 2025-11-06 | 12,900.00 | 12,900.00 | 12,500.00 | 12,610.00 | 12,224.56 | 1,648 |
| 2025-11-05 | 13,100.00 | 13,100.00 | 12,460.00 | 12,900.00 | 12,505.70 | 1,089 |
| 2025-11-04 | 13,000.00 | 13,000.00 | 12,790.00 | 12,800.00 | 12,408.75 | 941 |
| 2025-11-03 | 13,400.00 | 13,400.00 | 13,190.00 | 13,190.00 | 12,786.83 | 149 |
| 2025-10-31 | 13,600.00 | 13,600.00 | 13,370.00 | 13,400.00 | 12,990.42 | 214 |
| 2025-10-30 | 13,650.00 | 13,650.00 | 13,250.00 | 13,440.00 | 13,029.19 | 847 |
| 2025-10-29 | 13,650.00 | 13,650.00 | 13,580.00 | 13,580.00 | 13,164.91 | 9 |
| 2025-10-28 | 13,490.00 | 13,600.00 | 13,490.00 | 13,590.00 | 13,174.61 | 12 |
| 2025-10-27 | 13,490.00 | 13,600.00 | 13,490.00 | 13,490.00 | 13,077.66 | 227 |
| 2025-10-24 | 13,530.00 | 13,530.00 | 13,400.00 | 13,490.00 | 13,077.66 | 482 |
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.