NOROO Paint & Coatings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 15,750.00 | 15,750.00 | 15,400.00 | 15,400.00 | 14,929.28 | 1,625 |
| 2025-07-23 | 15,800.00 | 15,800.00 | 15,600.00 | 15,750.00 | 15,268.58 | 531 |
| 2025-07-22 | 16,060.00 | 16,130.00 | 15,970.00 | 16,000.00 | 15,510.94 | 325 |
| 2025-07-21 | 16,350.00 | 16,350.00 | 15,900.00 | 16,060.00 | 15,569.11 | 757 |
| 2025-07-18 | 16,430.00 | 16,430.00 | 15,940.00 | 16,090.00 | 15,598.19 | 1,216 |
| 2025-07-17 | 16,250.00 | 16,250.00 | 15,750.00 | 16,000.00 | 15,510.94 | 2,154 |
| 2025-07-16 | 16,200.00 | 16,200.00 | 16,060.00 | 16,060.00 | 15,569.11 | 41,248 |
| 2025-07-15 | 15,750.00 | 15,750.00 | 15,620.00 | 15,750.00 | 15,268.58 | 2,313 |
| 2025-07-14 | 15,750.00 | 15,750.00 | 15,540.00 | 15,700.00 | 15,220.11 | 344 |
| 2025-07-11 | 15,490.00 | 15,490.00 | 15,250.00 | 15,460.00 | 14,987.45 | 566 |
| 2025-07-10 | 15,350.00 | 15,350.00 | 15,130.00 | 15,250.00 | 14,783.87 | 686 |
| 2025-07-09 | 15,310.00 | 15,380.00 | 15,230.00 | 15,270.00 | 14,803.26 | 1,109 |
| 2025-07-08 | 15,550.00 | 15,630.00 | 15,310.00 | 15,530.00 | 15,055.31 | 655 |
| 2025-07-07 | 15,650.00 | 15,650.00 | 13,550.00 | 15,490.00 | 15,016.53 | 940 |
| 2025-07-04 | 16,000.00 | 16,000.00 | 15,280.00 | 15,650.00 | 15,171.64 | 683 |
| 2025-07-03 | 15,710.00 | 15,710.00 | 15,450.00 | 15,600.00 | 15,123.17 | 823 |
| 2025-07-02 | 16,000.00 | 16,000.00 | 15,470.00 | 15,710.00 | 15,229.81 | 362 |
| 2025-07-01 | 15,540.00 | 15,710.00 | 15,500.00 | 15,530.00 | 15,055.31 | 1,445 |
| 2025-06-30 | 15,550.00 | 15,550.00 | 15,370.00 | 15,480.00 | 15,006.84 | 397 |
| 2025-06-27 | 15,600.00 | 15,780.00 | 15,310.00 | 15,550.00 | 15,074.70 | 899 |
| 2025-06-26 | 15,150.00 | 15,360.00 | 15,100.00 | 15,360.00 | 14,890.51 | 974 |
| 2025-06-25 | 15,620.00 | 15,620.00 | 15,360.00 | 15,520.00 | 15,045.62 | 2,727 |
| 2025-06-24 | 15,350.00 | 15,610.00 | 15,350.00 | 15,510.00 | 15,035.92 | 1,449 |
| 2025-06-23 | 15,290.00 | 15,300.00 | 15,190.00 | 15,290.00 | 14,822.65 | 3,251 |
| 2025-06-20 | 14,410.00 | 15,190.00 | 14,410.00 | 15,120.00 | 14,657.84 | 1,908 |
| 2025-06-19 | 14,750.00 | 14,940.00 | 14,400.00 | 14,500.00 | 14,056.79 | 623 |
| 2025-06-18 | 15,150.00 | 15,150.00 | 14,640.00 | 14,640.00 | 14,192.51 | 944 |
| 2025-06-17 | 15,440.00 | 15,440.00 | 15,100.00 | 15,150.00 | 14,686.92 | 3,678 |
| 2025-06-16 | 15,350.00 | 15,440.00 | 15,110.00 | 15,370.00 | 14,900.20 | 3,284 |
| 2025-06-13 | 15,250.00 | 15,250.00 | 14,820.00 | 15,240.00 | 14,774.17 | 2,191 |
| 2025-06-12 | 15,440.00 | 15,440.00 | 15,250.00 | 15,250.00 | 14,783.87 | 1,383 |
| 2025-06-11 | 15,210.00 | 15,210.00 | 14,820.00 | 15,050.00 | 14,589.98 | 2,034 |
| 2025-06-10 | 15,030.00 | 15,270.00 | 15,010.00 | 15,210.00 | 14,745.09 | 3,112 |
| 2025-06-09 | 14,340.00 | 14,820.00 | 14,340.00 | 14,820.00 | 14,367.01 | 2,904 |
| 2025-06-05 | 14,340.00 | 14,400.00 | 14,060.00 | 14,360.00 | 13,921.07 | 2,618 |
| 2025-06-04 | 14,150.00 | 14,260.00 | 13,890.00 | 14,260.00 | 13,824.13 | 507 |
| 2025-06-02 | 13,620.00 | 13,900.00 | 13,620.00 | 13,880.00 | 13,455.74 | 368 |
| 2025-05-30 | 14,100.00 | 14,120.00 | 13,800.00 | 13,800.00 | 13,378.19 | 1,787 |
| 2025-05-29 | 14,290.00 | 14,310.00 | 14,080.00 | 14,080.00 | 13,649.63 | 1,160 |
| 2025-05-28 | 14,300.00 | 14,330.00 | 14,000.00 | 14,300.00 | 13,862.91 | 2,032 |
| 2025-05-27 | 14,250.00 | 14,290.00 | 14,170.00 | 14,260.00 | 13,824.13 | 1,697 |
| 2025-05-26 | 13,760.00 | 14,000.00 | 13,760.00 | 13,880.00 | 13,455.74 | 1,507 |
| 2025-05-23 | 13,810.00 | 13,810.00 | 13,600.00 | 13,690.00 | 13,271.55 | 1,104 |
| 2025-05-22 | 13,350.00 | 13,600.00 | 13,350.00 | 13,590.00 | 13,174.61 | 1,576 |
| 2025-05-21 | 13,370.00 | 13,370.00 | 13,250.00 | 13,350.00 | 12,941.94 | 1,270 |
| 2025-05-20 | 13,390.00 | 13,390.00 | 13,030.00 | 13,340.00 | 12,932.25 | 2,153 |
| 2025-05-19 | 13,200.00 | 13,200.00 | 13,090.00 | 13,100.00 | 12,699.58 | 1,310 |
| 2025-05-16 | 12,850.00 | 12,850.00 | 12,740.00 | 12,750.00 | 12,360.28 | 361 |
| 2025-05-15 | 12,750.00 | 12,750.00 | 12,350.00 | 12,740.00 | 12,350.59 | 3,378 |
| 2025-05-14 | 12,590.00 | 12,590.00 | 12,350.00 | 12,350.00 | 11,972.51 | 1,093 |
| 2025-05-13 | 12,540.00 | 12,540.00 | 12,250.00 | 12,420.00 | 12,040.37 | 1,823 |
| 2025-05-12 | 12,500.00 | 12,750.00 | 12,220.00 | 12,240.00 | 11,865.87 | 3,694 |
| 2025-05-09 | 12,850.00 | 12,900.00 | 12,800.00 | 12,890.00 | 12,496.00 | 795 |
| 2025-05-08 | 13,100.00 | 13,230.00 | 12,950.00 | 13,020.00 | 12,622.03 | 816 |
| 2025-05-07 | 13,870.00 | 13,870.00 | 13,000.00 | 13,100.00 | 12,699.58 | 2,402 |
| 2025-05-02 | 13,810.00 | 13,810.00 | 13,670.00 | 13,690.00 | 13,271.55 | 603 |
| 2025-04-30 | 14,120.00 | 14,120.00 | 13,650.00 | 13,700.00 | 13,281.25 | 528 |
| 2025-04-29 | 13,980.00 | 13,980.00 | 13,720.00 | 13,850.00 | 13,426.66 | 1,170 |
| 2025-04-28 | 14,150.00 | 14,150.00 | 13,750.00 | 13,770.00 | 13,349.11 | 1,141 |
| 2025-04-25 | 14,100.00 | 14,100.00 | 13,740.00 | 14,000.00 | 13,572.08 | 1,836 |
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.