NOROO Paint & Coatings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 12,880.00 | 13,100.00 | 12,860.00 | 12,970.00 | 12,237.19 | 323 |
| 2024-10-28 | 12,910.00 | 12,910.00 | 12,810.00 | 12,880.00 | 12,152.27 | 165 |
| 2024-10-25 | 12,910.00 | 12,980.00 | 12,740.00 | 12,910.00 | 12,180.58 | 1,044 |
| 2024-10-24 | 13,700.00 | 13,700.00 | 12,800.00 | 12,800.00 | 12,076.79 | 4,981 |
| 2024-10-23 | 13,700.00 | 13,940.00 | 13,620.00 | 13,940.00 | 13,152.38 | 291 |
| 2024-10-22 | 13,650.00 | 13,880.00 | 13,650.00 | 13,830.00 | 13,048.60 | 595 |
| 2024-10-21 | 13,250.00 | 13,800.00 | 13,240.00 | 13,800.00 | 13,020.29 | 1,038 |
| 2024-10-18 | 13,300.00 | 13,300.00 | 13,000.00 | 13,240.00 | 12,491.93 | 1,699 |
| 2024-10-17 | 13,640.00 | 13,640.00 | 13,230.00 | 13,230.00 | 12,482.50 | 589 |
| 2024-10-16 | 13,340.00 | 13,490.00 | 13,340.00 | 13,490.00 | 12,727.81 | 270 |
| 2024-10-15 | 13,770.00 | 13,770.00 | 13,090.00 | 13,290.00 | 12,539.11 | 1,792 |
| 2024-10-14 | 13,940.00 | 13,940.00 | 13,600.00 | 13,600.00 | 12,831.59 | 220 |
| 2024-10-11 | 13,910.00 | 13,910.00 | 13,830.00 | 13,830.00 | 13,048.60 | 156 |
| 2024-10-10 | 14,000.00 | 14,000.00 | 13,840.00 | 13,920.00 | 13,133.51 | 152 |
| 2024-10-08 | 13,850.00 | 13,970.00 | 13,850.00 | 13,930.00 | 13,142.95 | 515 |
| 2024-10-07 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,190.12 | 79 |
| 2024-10-04 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 13,208.99 | 39 |
| 2024-10-02 | 13,740.00 | 13,880.00 | 13,560.00 | 13,880.00 | 13,095.77 | 562 |
| 2024-09-30 | 13,960.00 | 13,960.00 | 13,500.00 | 13,550.00 | 12,784.42 | 1,642 |
| 2024-09-27 | 14,050.00 | 14,050.00 | 13,900.00 | 13,960.00 | 13,171.25 | 221 |
| 2024-09-26 | 14,000.00 | 14,040.00 | 13,930.00 | 13,930.00 | 13,142.95 | 518 |
| 2024-09-25 | 14,050.00 | 14,050.00 | 13,950.00 | 14,040.00 | 13,246.73 | 758 |
| 2024-09-24 | 14,070.00 | 14,070.00 | 13,950.00 | 14,050.00 | 13,256.17 | 235 |
| 2024-09-23 | 14,040.00 | 14,040.00 | 13,900.00 | 14,020.00 | 13,227.86 | 268 |
| 2024-09-20 | 14,190.00 | 14,190.00 | 13,900.00 | 14,040.00 | 13,246.73 | 2,334 |
| 2024-09-19 | 14,080.00 | 14,190.00 | 14,010.00 | 14,190.00 | 13,388.26 | 392 |
| 2024-09-13 | 14,270.00 | 14,270.00 | 13,900.00 | 14,080.00 | 13,284.47 | 883 |
| 2024-09-12 | 13,950.00 | 14,200.00 | 13,900.00 | 14,200.00 | 13,397.69 | 230 |
| 2024-09-11 | 13,700.00 | 13,890.00 | 13,660.00 | 13,780.00 | 13,001.42 | 404 |
| 2024-09-10 | 13,800.00 | 14,500.00 | 13,700.00 | 13,700.00 | 12,925.94 | 764 |
| 2024-09-09 | 13,800.00 | 13,800.00 | 13,500.00 | 13,720.00 | 12,944.81 | 620 |
| 2024-09-06 | 13,600.00 | 13,630.00 | 13,550.00 | 13,580.00 | 12,812.72 | 867 |
| 2024-09-05 | 13,890.00 | 14,100.00 | 13,760.00 | 13,950.00 | 13,161.82 | 429 |
| 2024-09-04 | 14,110.00 | 14,110.00 | 13,800.00 | 13,890.00 | 13,105.21 | 842 |
| 2024-09-03 | 14,250.00 | 14,340.00 | 14,110.00 | 14,110.00 | 13,312.78 | 851 |
| 2024-09-02 | 14,350.00 | 14,350.00 | 14,100.00 | 14,250.00 | 13,444.87 | 3,419 |
| 2024-08-30 | 14,200.00 | 14,200.00 | 14,110.00 | 14,190.00 | 13,388.26 | 204 |
| 2024-08-29 | 14,240.00 | 14,240.00 | 14,200.00 | 14,200.00 | 13,397.69 | 377 |
| 2024-08-28 | 14,480.00 | 14,480.00 | 14,200.00 | 14,200.00 | 13,397.69 | 274 |
| 2024-08-27 | 14,490.00 | 14,490.00 | 14,290.00 | 14,300.00 | 13,492.04 | 212 |
| 2024-08-26 | 14,530.00 | 14,530.00 | 14,210.00 | 14,300.00 | 13,492.04 | 992 |
| 2024-08-23 | 14,450.00 | 14,450.00 | 14,300.00 | 14,300.00 | 13,492.04 | 82 |
| 2024-08-22 | 14,470.00 | 14,470.00 | 14,120.00 | 14,300.00 | 13,492.04 | 1,097 |
| 2024-08-21 | 14,390.00 | 14,390.00 | 14,210.00 | 14,240.00 | 13,435.43 | 230 |
| 2024-08-20 | 14,280.00 | 14,390.00 | 14,120.00 | 14,300.00 | 13,492.04 | 588 |
| 2024-08-19 | 14,300.00 | 14,300.00 | 14,090.00 | 14,090.00 | 13,293.91 | 862 |
| 2024-08-16 | 14,650.00 | 14,690.00 | 14,350.00 | 14,670.00 | 13,841.14 | 488 |
| 2024-08-14 | 14,430.00 | 14,500.00 | 14,430.00 | 14,500.00 | 13,680.74 | 253 |
| 2024-08-13 | 14,100.00 | 14,450.00 | 14,100.00 | 14,430.00 | 13,614.70 | 367 |
| 2024-08-12 | 14,250.00 | 14,260.00 | 14,060.00 | 14,220.00 | 13,416.56 | 962 |
| 2024-08-09 | 13,930.00 | 14,300.00 | 13,930.00 | 14,250.00 | 13,444.87 | 177 |
| 2024-08-08 | 14,300.00 | 14,300.00 | 14,080.00 | 14,080.00 | 13,284.47 | 279 |
| 2024-08-07 | 13,830.00 | 14,350.00 | 13,830.00 | 14,300.00 | 13,492.04 | 405 |
| 2024-08-06 | 13,340.00 | 13,840.00 | 13,300.00 | 13,840.00 | 13,058.03 | 765 |
| 2024-08-05 | 14,200.00 | 14,200.00 | 13,340.00 | 13,340.00 | 12,586.28 | 1,977 |
| 2024-08-02 | 14,960.00 | 14,960.00 | 14,760.00 | 14,780.00 | 13,944.92 | 711 |
| 2024-08-01 | 14,800.00 | 14,960.00 | 14,650.00 | 14,960.00 | 14,114.75 | 887 |
| 2024-07-31 | 14,600.00 | 15,060.00 | 14,600.00 | 14,900.00 | 14,058.14 | 565 |
| 2024-07-30 | 14,990.00 | 14,990.00 | 14,600.00 | 14,600.00 | 13,775.09 | 517 |
| 2024-07-29 | 14,290.00 | 15,050.00 | 14,280.00 | 14,960.00 | 14,114.75 | 1,552 |
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.