NOROO Paint & Coatings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 14,000.00 | 14,000.00 | 13,820.00 | 14,000.00 | 13,572.08 | 385 |
| 2025-04-23 | 13,950.00 | 13,950.00 | 13,700.00 | 13,880.00 | 13,455.74 | 1,738 |
| 2025-04-22 | 13,800.00 | 13,950.00 | 13,680.00 | 13,950.00 | 13,523.60 | 932 |
| 2025-04-21 | 13,780.00 | 13,780.00 | 13,200.00 | 13,750.00 | 13,329.72 | 2,266 |
| 2025-04-18 | 12,900.00 | 13,280.00 | 12,740.00 | 13,280.00 | 12,874.08 | 943 |
| 2025-04-17 | 12,540.00 | 12,690.00 | 12,490.00 | 12,690.00 | 12,302.12 | 857 |
| 2025-04-16 | 12,230.00 | 12,550.00 | 12,230.00 | 12,540.00 | 12,156.70 | 624 |
| 2025-04-15 | 12,300.00 | 12,300.00 | 12,040.00 | 12,230.00 | 11,856.18 | 1,847 |
| 2025-04-14 | 12,200.00 | 12,290.00 | 12,200.00 | 12,290.00 | 11,914.34 | 951 |
| 2025-04-11 | 12,090.00 | 12,090.00 | 11,950.00 | 12,090.00 | 11,720.46 | 472 |
| 2025-04-10 | 12,340.00 | 12,340.00 | 11,790.00 | 12,100.00 | 11,730.15 | 1,519 |
| 2025-04-09 | 12,080.00 | 12,210.00 | 12,080.00 | 12,190.00 | 11,817.40 | 220 |
| 2025-04-08 | 11,900.00 | 12,110.00 | 11,900.00 | 12,080.00 | 11,710.76 | 309 |
| 2025-04-07 | 12,500.00 | 12,500.00 | 11,900.00 | 11,900.00 | 11,536.26 | 703 |
| 2025-04-04 | 12,550.00 | 12,750.00 | 12,550.00 | 12,550.00 | 12,166.40 | 708 |
| 2025-04-03 | 12,690.00 | 12,810.00 | 12,510.00 | 12,810.00 | 12,418.45 | 531 |
| 2025-04-02 | 12,850.00 | 12,930.00 | 12,850.00 | 12,890.00 | 12,496.00 | 22 |
| 2025-04-01 | 12,540.00 | 12,820.00 | 12,540.00 | 12,820.00 | 12,428.14 | 392 |
| 2025-03-31 | 12,800.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,408.75 | 43 |
| 2025-03-28 | 12,530.00 | 12,800.00 | 12,530.00 | 12,800.00 | 12,408.75 | 73 |
| 2025-03-27 | 12,900.00 | 12,900.00 | 12,500.00 | 12,850.00 | 12,457.23 | 465 |
| 2025-03-26 | 12,900.00 | 12,900.00 | 12,670.00 | 12,850.00 | 12,457.23 | 127 |
| 2025-03-25 | 12,800.00 | 12,900.00 | 12,670.00 | 12,760.00 | 12,369.98 | 321 |
| 2025-03-24 | 12,790.00 | 12,790.00 | 12,650.00 | 12,770.00 | 12,379.67 | 465 |
| 2025-03-21 | 12,600.00 | 12,770.00 | 12,600.00 | 12,700.00 | 12,311.81 | 58 |
| 2025-03-20 | 12,790.00 | 12,790.00 | 12,680.00 | 12,790.00 | 12,399.06 | 780 |
| 2025-03-19 | 12,800.00 | 12,800.00 | 12,610.00 | 12,790.00 | 12,399.06 | 178 |
| 2025-03-18 | 12,700.00 | 12,700.00 | 12,410.00 | 12,690.00 | 12,302.12 | 651 |
| 2025-03-17 | 12,300.00 | 12,320.00 | 12,200.00 | 12,300.00 | 11,924.04 | 271 |
| 2025-03-14 | 12,050.00 | 12,270.00 | 12,000.00 | 12,270.00 | 11,894.95 | 534 |
| 2025-03-13 | 12,070.00 | 12,070.00 | 11,920.00 | 12,000.00 | 11,633.21 | 100 |
| 2025-03-12 | 12,000.00 | 12,100.00 | 12,000.00 | 12,070.00 | 11,701.07 | 539 |
| 2025-03-11 | 12,190.00 | 12,190.00 | 12,150.00 | 12,170.00 | 11,798.01 | 152 |
| 2025-03-10 | 12,150.00 | 12,150.00 | 12,010.00 | 12,100.00 | 11,730.15 | 98 |
| 2025-03-07 | 12,000.00 | 12,150.00 | 11,800.00 | 12,150.00 | 11,778.62 | 1,590 |
| 2025-03-06 | 12,200.00 | 12,200.00 | 12,000.00 | 12,140.00 | 11,768.93 | 243 |
| 2025-03-05 | 11,660.00 | 12,250.00 | 11,580.00 | 12,250.00 | 11,875.57 | 2,438 |
| 2025-03-04 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,439.32 | 4 |
| 2025-02-28 | 11,720.00 | 11,900.00 | 11,720.00 | 11,720.00 | 11,361.77 | 300 |
| 2025-02-27 | 12,240.00 | 12,240.00 | 11,750.00 | 11,920.00 | 11,555.65 | 931 |
| 2025-02-26 | 12,160.00 | 12,250.00 | 12,050.00 | 12,240.00 | 11,865.87 | 1,201 |
| 2025-02-25 | 12,000.00 | 12,150.00 | 12,000.00 | 12,150.00 | 11,778.62 | 2,153 |
| 2025-02-24 | 12,000.00 | 12,000.00 | 11,740.00 | 11,990.00 | 11,623.51 | 1,487 |
| 2025-02-21 | 11,990.00 | 11,990.00 | 11,980.00 | 11,980.00 | 11,613.82 | 490 |
| 2025-02-20 | 12,000.00 | 12,000.00 | 11,850.00 | 11,990.00 | 11,623.51 | 293 |
| 2025-02-19 | 11,990.00 | 11,990.00 | 11,880.00 | 11,950.00 | 11,584.74 | 493 |
| 2025-02-18 | 11,910.00 | 11,990.00 | 11,910.00 | 11,990.00 | 11,623.51 | 84 |
| 2025-02-17 | 11,650.00 | 12,000.00 | 11,650.00 | 12,000.00 | 11,633.21 | 699 |
| 2025-02-14 | 11,990.00 | 11,990.00 | 11,820.00 | 11,820.00 | 11,458.71 | 680 |
| 2025-02-13 | 11,990.00 | 11,990.00 | 11,860.00 | 11,930.00 | 11,565.35 | 294 |
| 2025-02-12 | 11,610.00 | 11,770.00 | 11,610.00 | 11,730.00 | 11,371.46 | 650 |
| 2025-02-11 | 11,800.00 | 11,800.00 | 11,750.00 | 11,800.00 | 11,439.32 | 1,943 |
| 2025-02-10 | 11,900.00 | 11,900.00 | 11,800.00 | 11,880.00 | 11,516.88 | 673 |
| 2025-02-07 | 11,900.00 | 12,000.00 | 11,900.00 | 11,900.00 | 11,536.26 | 872 |
| 2025-02-06 | 12,000.00 | 12,000.00 | 11,990.00 | 11,990.00 | 11,623.51 | 69 |
| 2025-02-05 | 11,610.00 | 12,130.00 | 11,610.00 | 12,000.00 | 11,633.21 | 1,742 |
| 2025-02-04 | 11,610.00 | 11,610.00 | 11,450.00 | 11,610.00 | 11,255.13 | 2,119 |
| 2025-02-03 | 11,900.00 | 11,900.00 | 11,750.00 | 11,750.00 | 11,390.85 | 147 |
| 2025-01-31 | 12,020.00 | 12,020.00 | 11,950.00 | 11,950.00 | 11,584.74 | 2,210 |
| 2025-01-24 | 12,500.00 | 12,500.00 | 12,440.00 | 12,450.00 | 12,069.45 | 674 |
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.