Noroo Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 9,570.00 | 9,670.00 | 9,430.00 | 9,610.00 | 8,478.56 | 121,523 |
| 2023-11-15 | 9,890.00 | 9,890.00 | 9,460.00 | 9,570.00 | 8,443.27 | 199,364 |
| 2023-11-14 | 9,340.00 | 9,760.00 | 9,340.00 | 9,750.00 | 8,602.07 | 269,680 |
| 2023-11-13 | 9,440.00 | 9,550.00 | 9,340.00 | 9,340.00 | 8,240.35 | 128,806 |
| 2023-11-10 | 9,350.00 | 9,410.00 | 9,230.00 | 9,410.00 | 8,302.10 | 85,118 |
| 2023-11-09 | 9,500.00 | 9,550.00 | 9,250.00 | 9,370.00 | 8,266.81 | 188,359 |
| 2023-11-08 | 9,340.00 | 9,470.00 | 9,210.00 | 9,380.00 | 8,275.64 | 171,288 |
| 2023-11-07 | 9,200.00 | 9,350.00 | 9,120.00 | 9,310.00 | 8,213.88 | 87,368 |
| 2023-11-06 | 9,410.00 | 9,430.00 | 9,130.00 | 9,270.00 | 8,178.59 | 129,102 |
| 2023-11-05 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 8,169.76 | 0 |
| 2023-11-03 | 9,180.00 | 9,290.00 | 9,050.00 | 9,260.00 | 8,169.76 | 117,457 |
| 2023-11-02 | 9,120.00 | 9,290.00 | 9,080.00 | 9,100.00 | 8,028.60 | 93,033 |
| 2023-11-01 | 9,100.00 | 9,240.00 | 9,020.00 | 9,080.00 | 8,010.96 | 58,268 |
| 2023-10-31 | 9,180.00 | 9,390.00 | 9,030.00 | 9,100.00 | 8,028.60 | 142,805 |
| 2023-10-30 | 8,800.00 | 9,240.00 | 8,800.00 | 9,160.00 | 8,081.54 | 138,448 |
| 2023-10-27 | 8,770.00 | 8,970.00 | 8,720.00 | 8,810.00 | 7,772.75 | 59,953 |
| 2023-10-26 | 8,860.00 | 8,890.00 | 8,600.00 | 8,770.00 | 7,737.45 | 67,031 |
| 2023-10-25 | 8,800.00 | 8,980.00 | 8,670.00 | 8,940.00 | 7,887.44 | 59,454 |
| 2023-10-24 | 8,540.00 | 8,870.00 | 8,460.00 | 8,710.00 | 7,684.52 | 45,913 |
| 2023-10-23 | 8,700.00 | 8,830.00 | 8,530.00 | 8,530.00 | 7,525.71 | 55,071 |
| 2023-10-20 | 8,770.00 | 8,880.00 | 8,530.00 | 8,730.00 | 7,702.16 | 55,101 |
| 2023-10-19 | 9,010.00 | 9,010.00 | 8,690.00 | 8,830.00 | 7,790.39 | 54,752 |
| 2023-10-18 | 9,070.00 | 9,110.00 | 8,940.00 | 9,010.00 | 7,949.20 | 53,621 |
| 2023-10-17 | 8,830.00 | 9,120.00 | 8,830.00 | 9,020.00 | 7,958.02 | 73,187 |
| 2023-10-16 | 8,830.00 | 8,920.00 | 8,660.00 | 8,790.00 | 7,755.10 | 51,251 |
| 2023-10-13 | 8,860.00 | 8,860.00 | 8,670.00 | 8,820.00 | 7,781.57 | 35,253 |
| 2023-10-12 | 8,720.00 | 8,880.00 | 8,660.00 | 8,810.00 | 7,772.75 | 49,029 |
| 2023-10-11 | 8,470.00 | 8,690.00 | 8,470.00 | 8,630.00 | 7,613.94 | 44,258 |
| 2023-10-10 | 8,700.00 | 8,820.00 | 8,300.00 | 8,470.00 | 7,472.78 | 134,926 |
| 2023-10-06 | 8,680.00 | 8,860.00 | 8,620.00 | 8,730.00 | 7,702.16 | 52,271 |
| 2023-10-05 | 8,500.00 | 8,760.00 | 8,430.00 | 8,700.00 | 7,675.70 | 87,383 |
| 2023-10-04 | 8,590.00 | 8,610.00 | 8,380.00 | 8,490.00 | 7,490.42 | 84,266 |
| 2023-10-03 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 7,605.12 | 0 |
| 2023-09-27 | 8,600.00 | 8,690.00 | 8,460.00 | 8,620.00 | 7,605.12 | 46,395 |
| 2023-09-26 | 8,850.00 | 8,940.00 | 8,640.00 | 8,700.00 | 7,675.70 | 75,355 |
| 2023-09-25 | 8,980.00 | 9,080.00 | 8,870.00 | 8,950.00 | 7,896.26 | 73,355 |
| 2023-09-22 | 8,800.00 | 9,070.00 | 8,800.00 | 8,980.00 | 7,922.73 | 89,509 |
| 2023-09-21 | 9,070.00 | 9,120.00 | 8,860.00 | 8,930.00 | 7,878.62 | 129,131 |
| 2023-09-20 | 9,120.00 | 9,170.00 | 9,040.00 | 9,080.00 | 8,010.96 | 80,752 |
| 2023-09-19 | 9,410.00 | 9,410.00 | 9,040.00 | 9,120.00 | 8,046.25 | 163,350 |
| 2023-09-18 | 9,130.00 | 9,400.00 | 9,120.00 | 9,340.00 | 8,240.35 | 211,583 |
| 2023-09-15 | 9,020.00 | 9,180.00 | 8,900.00 | 9,140.00 | 8,063.89 | 159,238 |
| 2023-09-14 | 9,240.00 | 9,240.00 | 9,000.00 | 9,050.00 | 7,984.49 | 138,550 |
| 2023-09-13 | 9,280.00 | 9,430.00 | 9,090.00 | 9,240.00 | 8,152.12 | 460,273 |
| 2023-09-12 | 9,140.00 | 9,240.00 | 8,960.00 | 9,070.00 | 8,002.13 | 118,083 |
| 2023-09-11 | 9,070.00 | 9,150.00 | 8,910.00 | 9,060.00 | 7,993.31 | 93,371 |
| 2023-09-10 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 7,922.73 | 0 |
| 2023-09-08 | 8,910.00 | 9,020.00 | 8,900.00 | 8,980.00 | 7,922.73 | 56,242 |
| 2023-09-07 | 8,930.00 | 9,100.00 | 8,930.00 | 8,950.00 | 7,896.26 | 100,713 |
| 2023-09-06 | 9,140.00 | 9,200.00 | 8,980.00 | 9,020.00 | 7,958.02 | 113,165 |
| 2023-09-05 | 9,170.00 | 9,240.00 | 9,050.00 | 9,140.00 | 8,063.89 | 117,894 |
| 2023-09-04 | 9,030.00 | 9,160.00 | 8,870.00 | 9,160.00 | 8,081.54 | 132,261 |
| 2023-09-01 | 9,160.00 | 9,260.00 | 8,940.00 | 8,980.00 | 7,922.73 | 220,331 |
| 2023-08-31 | 9,050.00 | 9,230.00 | 8,980.00 | 9,170.00 | 8,090.36 | 202,139 |
| 2023-08-30 | 9,030.00 | 9,400.00 | 8,940.00 | 9,040.00 | 7,975.67 | 496,016 |
| 2023-08-29 | 9,100.00 | 9,360.00 | 8,900.00 | 8,980.00 | 7,922.73 | 691,873 |
| 2023-08-28 | 8,550.00 | 9,340.00 | 8,520.00 | 9,070.00 | 8,002.13 | 2,003,880 |
| 2023-08-25 | 8,060.00 | 8,430.00 | 8,030.00 | 8,370.00 | 7,384.55 | 177,242 |
| 2023-08-24 | 8,020.00 | 8,170.00 | 8,020.00 | 8,110.00 | 7,155.16 | 57,990 |
| 2023-08-23 | 8,070.00 | 8,080.00 | 7,950.00 | 8,030.00 | 7,084.58 | 41,386 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 400.0000 KRW |
| 2024-12-27 | 350.0000 KRW |
| 2023-12-27 | 325.0000 KRW |
| 2022-12-28 | 275.0000 KRW |
| 2021-12-29 | 275.0000 KRW |
| 2020-12-29 | 275.0000 KRW |
| 2019-12-27 | 275.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.