NOROO Paint & Coatings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 12,500.00 | 12,500.00 | 12,440.00 | 12,450.00 | 12,069.45 | 674 |
| 2025-01-23 | 12,530.00 | 12,530.00 | 12,050.00 | 12,360.00 | 11,982.20 | 759 |
| 2025-01-22 | 12,740.00 | 12,740.00 | 12,600.00 | 12,600.00 | 12,214.87 | 154 |
| 2025-01-21 | 12,710.00 | 12,710.00 | 12,680.00 | 12,680.00 | 12,292.42 | 320 |
| 2025-01-20 | 12,990.00 | 12,990.00 | 12,760.00 | 12,920.00 | 12,525.09 | 355 |
| 2025-01-17 | 13,070.00 | 13,080.00 | 12,960.00 | 12,990.00 | 12,592.95 | 138 |
| 2025-01-16 | 13,080.00 | 13,080.00 | 12,990.00 | 13,070.00 | 12,670.50 | 201 |
| 2025-01-15 | 12,990.00 | 12,990.00 | 12,940.00 | 12,980.00 | 12,583.25 | 204 |
| 2025-01-14 | 12,700.00 | 12,990.00 | 12,700.00 | 12,990.00 | 12,592.95 | 1,417 |
| 2025-01-13 | 12,950.00 | 12,950.00 | 12,870.00 | 12,870.00 | 12,476.62 | 195 |
| 2025-01-10 | 13,000.00 | 13,000.00 | 12,810.00 | 12,950.00 | 12,554.17 | 17 |
| 2025-01-09 | 12,940.00 | 12,940.00 | 12,820.00 | 12,930.00 | 12,534.78 | 28 |
| 2025-01-08 | 12,860.00 | 13,000.00 | 12,860.00 | 12,940.00 | 12,544.48 | 109 |
| 2025-01-07 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,505.70 | 36 |
| 2025-01-06 | 12,910.00 | 12,910.00 | 12,910.00 | 12,910.00 | 12,515.39 | 118 |
| 2025-01-03 | 12,990.00 | 12,990.00 | 12,800.00 | 12,910.00 | 12,515.39 | 393 |
| 2025-01-02 | 12,940.00 | 12,950.00 | 12,860.00 | 12,910.00 | 12,515.39 | 32 |
| 2024-12-30 | 12,850.00 | 12,850.00 | 12,800.00 | 12,850.00 | 12,457.23 | 557 |
| 2024-12-27 | 13,000.00 | 13,130.00 | 12,770.00 | 13,130.00 | 12,728.67 | 905 |
| 2024-12-26 | 13,100.00 | 13,270.00 | 13,010.00 | 13,270.00 | 12,520.24 | 443 |
| 2024-12-24 | 13,020.00 | 13,500.00 | 12,990.00 | 13,300.00 | 12,548.54 | 1,380 |
| 2024-12-23 | 13,550.00 | 13,550.00 | 13,210.00 | 13,390.00 | 12,633.46 | 354 |
| 2024-12-20 | 13,300.00 | 13,580.00 | 13,250.00 | 13,500.00 | 12,737.24 | 1,125 |
| 2024-12-19 | 13,000.00 | 13,240.00 | 13,000.00 | 13,220.00 | 12,473.06 | 912 |
| 2024-12-18 | 13,250.00 | 13,250.00 | 13,130.00 | 13,240.00 | 12,491.93 | 820 |
| 2024-12-17 | 12,900.00 | 13,210.00 | 12,900.00 | 13,150.00 | 12,407.02 | 524 |
| 2024-12-16 | 12,910.00 | 13,100.00 | 12,910.00 | 13,100.00 | 12,359.84 | 1,749 |
| 2024-12-13 | 12,650.00 | 13,100.00 | 12,600.00 | 13,100.00 | 12,359.84 | 610 |
| 2024-12-12 | 12,500.00 | 13,120.00 | 12,500.00 | 12,800.00 | 12,076.79 | 1,484 |
| 2024-12-11 | 11,920.00 | 12,460.00 | 11,920.00 | 12,460.00 | 11,756.01 | 1,335 |
| 2024-12-10 | 12,000.00 | 12,160.00 | 11,800.00 | 12,160.00 | 11,472.96 | 2,020 |
| 2024-12-09 | 12,790.00 | 12,790.00 | 12,000.00 | 12,160.00 | 11,472.96 | 1,227 |
| 2024-12-06 | 13,120.00 | 13,120.00 | 12,350.00 | 12,990.00 | 12,256.06 | 1,515 |
| 2024-12-05 | 12,650.00 | 13,120.00 | 12,600.00 | 13,120.00 | 12,378.71 | 588 |
| 2024-12-04 | 12,370.00 | 13,000.00 | 12,250.00 | 12,870.00 | 12,142.84 | 1,398 |
| 2024-12-03 | 12,200.00 | 12,440.00 | 12,190.00 | 12,370.00 | 11,671.09 | 1,094 |
| 2024-12-02 | 12,100.00 | 12,450.00 | 11,900.00 | 12,450.00 | 11,746.57 | 425 |
| 2024-11-29 | 12,100.00 | 12,190.00 | 12,100.00 | 12,110.00 | 11,425.78 | 173 |
| 2024-11-28 | 12,250.00 | 12,250.00 | 12,120.00 | 12,120.00 | 11,435.22 | 130 |
| 2024-11-27 | 12,220.00 | 12,220.00 | 12,170.00 | 12,170.00 | 11,482.39 | 140 |
| 2024-11-26 | 12,150.00 | 12,180.00 | 12,150.00 | 12,160.00 | 11,472.96 | 223 |
| 2024-11-25 | 12,120.00 | 12,250.00 | 12,000.00 | 12,150.00 | 11,463.52 | 741 |
| 2024-11-22 | 12,150.00 | 12,150.00 | 12,060.00 | 12,140.00 | 11,454.09 | 815 |
| 2024-11-21 | 11,980.00 | 12,180.00 | 11,660.00 | 12,150.00 | 11,463.52 | 1,501 |
| 2024-11-20 | 12,450.00 | 12,500.00 | 12,120.00 | 12,210.00 | 11,520.13 | 261 |
| 2024-11-19 | 12,450.00 | 12,560.00 | 12,430.00 | 12,560.00 | 11,850.35 | 310 |
| 2024-11-18 | 12,080.00 | 12,470.00 | 11,800.00 | 12,450.00 | 11,746.57 | 960 |
| 2024-11-15 | 12,200.00 | 12,200.00 | 11,260.00 | 11,910.00 | 11,237.08 | 1,865 |
| 2024-11-14 | 12,200.00 | 12,340.00 | 12,190.00 | 12,200.00 | 11,510.70 | 366 |
| 2024-11-13 | 12,020.00 | 12,040.00 | 12,000.00 | 12,040.00 | 11,359.74 | 640 |
| 2024-11-12 | 12,380.00 | 12,380.00 | 12,100.00 | 12,120.00 | 11,435.22 | 962 |
| 2024-11-11 | 12,630.00 | 12,650.00 | 12,380.00 | 12,380.00 | 11,680.53 | 3,248 |
| 2024-11-08 | 12,950.00 | 13,060.00 | 12,950.00 | 12,950.00 | 12,218.32 | 1,625 |
| 2024-11-07 | 13,060.00 | 13,060.00 | 12,980.00 | 13,060.00 | 12,322.10 | 278 |
| 2024-11-06 | 13,040.00 | 13,080.00 | 13,040.00 | 13,060.00 | 12,322.10 | 60 |
| 2024-11-05 | 12,950.00 | 13,040.00 | 12,940.00 | 13,040.00 | 12,303.23 | 551 |
| 2024-11-04 | 12,870.00 | 12,970.00 | 12,870.00 | 12,950.00 | 12,218.32 | 412 |
| 2024-11-01 | 12,860.00 | 12,940.00 | 12,860.00 | 12,940.00 | 12,208.88 | 137 |
| 2024-10-31 | 12,960.00 | 12,960.00 | 12,830.00 | 12,950.00 | 12,218.32 | 590 |
| 2024-10-30 | 12,970.00 | 12,970.00 | 12,900.00 | 12,960.00 | 12,227.75 | 135 |
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.