NOROO Paint & Coatings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 13,360.00 | 13,360.00 | 13,170.00 | 13,360.00 | 12,951.64 | 63 |
| 2025-10-22 | 13,300.00 | 13,400.00 | 13,200.00 | 13,360.00 | 12,951.64 | 220 |
| 2025-10-21 | 13,640.00 | 13,640.00 | 13,160.00 | 13,160.00 | 12,757.75 | 701 |
| 2025-10-20 | 13,550.00 | 13,650.00 | 13,260.00 | 13,640.00 | 13,223.08 | 829 |
| 2025-10-17 | 13,480.00 | 13,690.00 | 13,360.00 | 13,360.00 | 12,951.64 | 723 |
| 2025-10-16 | 14,020.00 | 14,020.00 | 13,480.00 | 13,480.00 | 13,067.97 | 1,112 |
| 2025-10-15 | 13,800.00 | 14,050.00 | 13,800.00 | 14,020.00 | 13,591.46 | 460 |
| 2025-10-14 | 14,050.00 | 14,050.00 | 13,800.00 | 13,800.00 | 13,378.19 | 331 |
| 2025-10-13 | 13,950.00 | 13,950.00 | 13,890.00 | 13,910.00 | 13,484.83 | 268 |
| 2025-10-10 | 13,740.00 | 13,900.00 | 13,380.00 | 13,900.00 | 13,475.13 | 799 |
| 2025-10-06 | 13,740.00 | 13,740.00 | 13,740.00 | 13,740.00 | 13,320.02 | 306 |
| 2025-10-02 | 13,900.00 | 13,900.00 | 13,540.00 | 13,740.00 | 13,320.02 | 306 |
| 2025-10-01 | 13,740.00 | 13,740.00 | 13,500.00 | 13,730.00 | 13,310.33 | 789 |
| 2025-09-30 | 13,480.00 | 13,570.00 | 13,340.00 | 13,490.00 | 13,077.66 | 104 |
| 2025-09-29 | 13,330.00 | 13,490.00 | 13,330.00 | 13,480.00 | 13,067.97 | 4,080 |
| 2025-09-26 | 13,990.00 | 13,990.00 | 13,160.00 | 13,350.00 | 12,941.94 | 1,507 |
| 2025-09-25 | 13,890.00 | 13,890.00 | 13,690.00 | 13,690.00 | 13,271.55 | 98 |
| 2025-09-24 | 13,990.00 | 13,990.00 | 13,830.00 | 13,890.00 | 13,465.44 | 228 |
| 2025-09-23 | 13,990.00 | 13,990.00 | 13,700.00 | 13,820.00 | 13,397.58 | 56 |
| 2025-09-22 | 14,000.00 | 14,000.00 | 13,700.00 | 13,800.00 | 13,378.19 | 860 |
| 2025-09-19 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 13,232.77 | 0 |
| 2025-09-18 | 13,790.00 | 13,900.00 | 13,640.00 | 13,650.00 | 13,232.77 | 421 |
| 2025-09-17 | 13,990.00 | 13,990.00 | 13,780.00 | 13,790.00 | 13,368.49 | 41 |
| 2025-09-16 | 14,090.00 | 14,090.00 | 13,710.00 | 13,800.00 | 13,378.19 | 95 |
| 2025-09-15 | 14,100.00 | 14,100.00 | 13,940.00 | 13,940.00 | 13,513.91 | 111 |
| 2025-09-12 | 14,050.00 | 14,050.00 | 13,630.00 | 13,950.00 | 13,523.60 | 1,136 |
| 2025-09-11 | 14,000.00 | 14,000.00 | 13,810.00 | 13,900.00 | 13,475.13 | 743 |
| 2025-09-10 | 13,840.00 | 13,840.00 | 13,600.00 | 13,680.00 | 13,261.86 | 1,326 |
| 2025-09-09 | 13,290.00 | 13,750.00 | 13,290.00 | 13,630.00 | 13,213.38 | 3,278 |
| 2025-09-08 | 12,730.00 | 13,170.00 | 12,730.00 | 13,170.00 | 12,767.45 | 8,209 |
| 2025-09-05 | 12,950.00 | 12,950.00 | 12,900.00 | 12,930.00 | 12,534.78 | 785 |
| 2025-09-04 | 12,650.00 | 12,660.00 | 12,550.00 | 12,650.00 | 12,263.34 | 2,419 |
| 2025-09-03 | 12,800.00 | 12,800.00 | 12,660.00 | 12,660.00 | 12,273.03 | 2,626 |
| 2025-09-02 | 12,920.00 | 12,920.00 | 12,810.00 | 12,810.00 | 12,418.45 | 456 |
| 2025-09-01 | 12,800.00 | 12,920.00 | 12,700.00 | 12,910.00 | 12,515.39 | 2,155 |
| 2025-08-29 | 12,930.00 | 12,930.00 | 12,860.00 | 12,920.00 | 12,525.09 | 3,229 |
| 2025-08-28 | 12,930.00 | 13,550.00 | 12,920.00 | 12,920.00 | 12,525.09 | 11,766 |
| 2025-08-27 | 12,920.00 | 12,930.00 | 12,900.00 | 12,930.00 | 12,534.78 | 1,464 |
| 2025-08-26 | 12,830.00 | 12,930.00 | 12,830.00 | 12,930.00 | 12,534.78 | 432 |
| 2025-08-25 | 12,930.00 | 12,930.00 | 12,830.00 | 12,830.00 | 12,437.84 | 7,935 |
| 2025-08-22 | 12,930.00 | 12,930.00 | 12,900.00 | 12,900.00 | 12,505.70 | 823 |
| 2025-08-21 | 12,830.00 | 12,930.00 | 12,830.00 | 12,930.00 | 12,534.78 | 1,716 |
| 2025-08-20 | 12,940.00 | 12,940.00 | 12,830.00 | 12,930.00 | 12,534.78 | 150 |
| 2025-08-19 | 13,050.00 | 13,050.00 | 12,920.00 | 12,940.00 | 12,544.48 | 1,618 |
| 2025-08-18 | 13,310.00 | 13,310.00 | 12,910.00 | 13,190.00 | 12,786.83 | 871 |
| 2025-08-14 | 13,300.00 | 13,340.00 | 13,260.00 | 13,340.00 | 12,932.25 | 746 |
| 2025-08-13 | 13,420.00 | 13,420.00 | 13,320.00 | 13,320.00 | 12,912.86 | 658 |
| 2025-08-12 | 13,500.00 | 13,750.00 | 13,430.00 | 13,570.00 | 13,155.22 | 842 |
| 2025-08-11 | 13,400.00 | 13,550.00 | 13,400.00 | 13,500.00 | 13,087.36 | 3,571 |
| 2025-08-08 | 13,480.00 | 13,480.00 | 13,450.00 | 13,470.00 | 13,058.28 | 2,250 |
| 2025-08-07 | 13,480.00 | 13,480.00 | 13,460.00 | 13,460.00 | 13,048.58 | 412 |
| 2025-08-06 | 13,600.00 | 13,600.00 | 13,360.00 | 13,480.00 | 13,067.97 | 1,742 |
| 2025-08-05 | 13,610.00 | 13,860.00 | 13,600.00 | 13,600.00 | 13,184.30 | 2,049 |
| 2025-08-04 | 13,740.00 | 13,740.00 | 13,600.00 | 13,600.00 | 13,184.30 | 569 |
| 2025-08-01 | 13,930.00 | 13,930.00 | 13,750.00 | 13,750.00 | 13,329.72 | 1,207 |
| 2025-07-31 | 14,210.00 | 14,280.00 | 14,150.00 | 14,210.00 | 13,775.66 | 675 |
| 2025-07-30 | 14,300.00 | 14,300.00 | 14,150.00 | 14,290.00 | 13,853.21 | 3,133 |
| 2025-07-29 | 14,650.00 | 14,650.00 | 14,430.00 | 14,570.00 | 14,124.65 | 4,496 |
| 2025-07-28 | 14,850.00 | 14,930.00 | 14,800.00 | 14,930.00 | 14,473.65 | 241 |
| 2025-07-25 | 15,300.00 | 15,300.00 | 14,900.00 | 14,930.00 | 14,473.65 | 2,833 |
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.