NOROO PAINT & COATINGS Co., Ltd. (090350.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 9,510.00 | 9,510.00 | 9,320.00 | 9,420.00 | 9,420.00 | 45,381 |
| May 02, 2024 | 9,410.00 | 9,520.00 | 9,330.00 | 9,460.00 | 9,460.00 | 50,892 |
| Apr 30, 2024 | 9,420.00 | 9,540.00 | 9,370.00 | 9,460.00 | 9,460.00 | 70,916 |
| Apr 29, 2024 | 9,340.00 | 9,520.00 | 9,320.00 | 9,410.00 | 9,410.00 | 72,981 |
| Apr 26, 2024 | 9,300.00 | 9,370.00 | 9,210.00 | 9,280.00 | 9,280.00 | 45,723 |
| Apr 25, 2024 | 9,240.00 | 9,350.00 | 9,240.00 | 9,290.00 | 9,290.00 | 49,759 |
| Apr 24, 2024 | 9,240.00 | 9,330.00 | 9,140.00 | 9,290.00 | 9,290.00 | 70,190 |
| Apr 23, 2024 | 9,030.00 | 9,260.00 | 9,030.00 | 9,130.00 | 9,130.00 | 67,356 |
| Apr 22, 2024 | 8,970.00 | 9,110.00 | 8,850.00 | 9,070.00 | 9,070.00 | 53,514 |
| Apr 19, 2024 | 9,240.00 | 9,240.00 | 8,860.00 | 9,000.00 | 9,000.00 | 137,462 |
| Apr 18, 2024 | 9,080.00 | 9,240.00 | 9,080.00 | 9,240.00 | 9,240.00 | 44,691 |
| Apr 17, 2024 | 9,140.00 | 9,240.00 | 9,060.00 | 9,070.00 | 9,070.00 | 61,911 |
| Apr 16, 2024 | 9,290.00 | 9,360.00 | 9,100.00 | 9,140.00 | 9,140.00 | 155,083 |
| Apr 15, 2024 | 9,400.00 | 9,440.00 | 9,290.00 | 9,360.00 | 9,360.00 | 93,149 |
| Apr 12, 2024 | 9,520.00 | 9,610.00 | 9,440.00 | 9,550.00 | 9,550.00 | 66,007 |
| Apr 11, 2024 | 9,750.00 | 9,800.00 | 9,510.00 | 9,520.00 | 9,520.00 | 89,979 |
| Apr 09, 2024 | 9,710.00 | 9,930.00 | 9,700.00 | 9,820.00 | 9,820.00 | 69,805 |
| Apr 08, 2024 | 9,900.00 | 10,000.00 | 9,670.00 | 9,750.00 | 9,750.00 | 122,566 |
| Apr 05, 2024 | 10,040.00 | 10,130.00 | 9,880.00 | 9,900.00 | 9,900.00 | 126,672 |
| Apr 04, 2024 | 10,060.00 | 10,180.00 | 9,970.00 | 10,080.00 | 10,080.00 | 255,617 |
| Apr 03, 2024 | 10,070.00 | 10,150.00 | 9,790.00 | 10,090.00 | 10,090.00 | 118,182 |
| Apr 02, 2024 | 10,090.00 | 10,230.00 | 10,010.00 | 10,070.00 | 10,070.00 | 191,302 |
| Apr 01, 2024 | 9,730.00 | 10,120.00 | 9,690.00 | 10,090.00 | 10,090.00 | 200,303 |
| Mar 29, 2024 | 9,870.00 | 9,940.00 | 9,640.00 | 9,690.00 | 9,690.00 | 168,269 |
| Mar 28, 2024 | 10,060.00 | 10,120.00 | 9,840.00 | 9,890.00 | 9,890.00 | 182,880 |
| Mar 27, 2024 | 10,360.00 | 10,410.00 | 9,970.00 | 10,070.00 | 10,070.00 | 313,747 |
| Mar 26, 2024 | 10,320.00 | 10,500.00 | 10,300.00 | 10,360.00 | 10,360.00 | 120,856 |
| Mar 25, 2024 | 10,360.00 | 10,570.00 | 10,320.00 | 10,320.00 | 10,320.00 | 224,185 |
| Mar 22, 2024 | 10,600.00 | 10,680.00 | 10,370.00 | 10,390.00 | 10,390.00 | 234,450 |
| Mar 21, 2024 | 10,700.00 | 10,780.00 | 10,570.00 | 10,650.00 | 10,650.00 | 368,470 |
| Mar 20, 2024 | 10,630.00 | 11,590.00 | 10,450.00 | 10,580.00 | 10,580.00 | 4,063,416 |
| Mar 19, 2024 | 10,000.00 | 11,780.00 | 9,900.00 | 10,580.00 | 10,580.00 | 5,555,015 |
| Mar 18, 2024 | 9,920.00 | 10,050.00 | 9,880.00 | 9,990.00 | 9,990.00 | 99,377 |
| Mar 15, 2024 | 10,060.00 | 10,060.00 | 9,810.00 | 9,920.00 | 9,920.00 | 222,270 |
| Mar 14, 2024 | 10,110.00 | 10,150.00 | 10,010.00 | 10,060.00 | 10,060.00 | 137,086 |
| Mar 13, 2024 | 10,230.00 | 10,230.00 | 10,050.00 | 10,090.00 | 10,090.00 | 147,576 |
| Mar 12, 2024 | 10,320.00 | 10,470.00 | 10,070.00 | 10,170.00 | 10,170.00 | 152,469 |
| Mar 11, 2024 | 10,220.00 | 10,430.00 | 10,050.00 | 10,250.00 | 10,250.00 | 227,467 |
| Mar 08, 2024 | 10,240.00 | 10,580.00 | 10,200.00 | 10,330.00 | 10,330.00 | 454,988 |
| Mar 07, 2024 | 10,390.00 | 10,490.00 | 9,990.00 | 10,080.00 | 10,080.00 | 550,843 |
| Mar 06, 2024 | 10,350.00 | 10,600.00 | 10,310.00 | 10,380.00 | 10,380.00 | 256,693 |
| Mar 05, 2024 | 10,300.00 | 10,700.00 | 10,300.00 | 10,470.00 | 10,470.00 | 360,372 |
| Mar 04, 2024 | 10,530.00 | 10,950.00 | 10,250.00 | 10,470.00 | 10,470.00 | 535,741 |
| Feb 29, 2024 | 10,680.00 | 10,750.00 | 10,400.00 | 10,530.00 | 10,530.00 | 246,225 |
| Feb 28, 2024 | 10,500.00 | 10,850.00 | 10,440.00 | 10,680.00 | 10,680.00 | 330,818 |
| Feb 27, 2024 | 10,730.00 | 10,930.00 | 10,110.00 | 10,480.00 | 10,480.00 | 427,959 |
| Feb 26, 2024 | 10,710.00 | 10,950.00 | 10,560.00 | 10,700.00 | 10,700.00 | 467,583 |
| Feb 23, 2024 | 10,630.00 | 10,770.00 | 10,490.00 | 10,600.00 | 10,600.00 | 234,706 |
| Feb 22, 2024 | 11,180.00 | 11,340.00 | 10,530.00 | 10,630.00 | 10,630.00 | 774,875 |
| Feb 21, 2024 | 10,720.00 | 11,190.00 | 10,610.00 | 10,930.00 | 10,930.00 | 801,503 |
| Feb 20, 2024 | 10,770.00 | 11,120.00 | 10,480.00 | 10,880.00 | 10,880.00 | 1,113,163 |
| Feb 19, 2024 | 11,200.00 | 11,300.00 | 10,690.00 | 10,760.00 | 10,760.00 | 933,830 |
| Feb 16, 2024 | 11,150.00 | 11,700.00 | 11,140.00 | 11,300.00 | 11,300.00 | 1,273,540 |
| Feb 15, 2024 | 11,910.00 | 11,950.00 | 11,310.00 | 11,430.00 | 11,430.00 | 1,532,037 |
| Feb 14, 2024 | 11,510.00 | 12,730.00 | 11,450.00 | 12,050.00 | 12,050.00 | 5,214,149 |
| Feb 13, 2024 | 12,010.00 | 12,580.00 | 11,110.00 | 11,650.00 | 11,650.00 | 11,199,411 |
| Feb 08, 2024 | 8,870.00 | 11,370.00 | 8,860.00 | 11,370.00 | 11,370.00 | 10,732,435 |
| Feb 07, 2024 | 8,690.00 | 8,790.00 | 8,590.00 | 8,750.00 | 8,750.00 | 95,516 |
| Feb 06, 2024 | 8,700.00 | 8,700.00 | 8,570.00 | 8,620.00 | 8,620.00 | 68,517 |
| Feb 05, 2024 | 8,900.00 | 9,000.00 | 8,610.00 | 8,640.00 | 8,640.00 | 266,506 |
| Feb 02, 2024 | 8,980.00 | 9,050.00 | 8,900.00 | 8,930.00 | 8,930.00 | 102,476 |
| Feb 01, 2024 | 8,850.00 | 8,970.00 | 8,780.00 | 8,960.00 | 8,960.00 | 73,826 |
| Jan 31, 2024 | 8,860.00 | 8,960.00 | 8,770.00 | 8,870.00 | 8,870.00 | 45,928 |
| Jan 30, 2024 | 8,620.00 | 8,910.00 | 8,620.00 | 8,860.00 | 8,860.00 | 73,187 |
| Jan 29, 2024 | 8,560.00 | 8,690.00 | 8,510.00 | 8,650.00 | 8,650.00 | 76,248 |
| Jan 26, 2024 | 8,650.00 | 8,710.00 | 8,600.00 | 8,610.00 | 8,610.00 | 61,212 |
| Jan 25, 2024 | 8,720.00 | 8,780.00 | 8,620.00 | 8,640.00 | 8,640.00 | 56,661 |
| Jan 24, 2024 | 8,860.00 | 8,870.00 | 8,640.00 | 8,810.00 | 8,810.00 | 72,563 |
| Jan 23, 2024 | 8,830.00 | 8,860.00 | 8,750.00 | 8,860.00 | 8,860.00 | 45,848 |
| Jan 22, 2024 | 8,970.00 | 9,020.00 | 8,790.00 | 8,830.00 | 8,830.00 | 51,752 |
| Jan 19, 2024 | 8,780.00 | 9,030.00 | 8,780.00 | 8,990.00 | 8,990.00 | 92,327 |
| Jan 18, 2024 | 8,710.00 | 8,880.00 | 8,710.00 | 8,800.00 | 8,800.00 | 56,781 |
| Jan 17, 2024 | 8,920.00 | 9,120.00 | 8,680.00 | 8,750.00 | 8,750.00 | 282,787 |
| Jan 16, 2024 | 8,790.00 | 8,990.00 | 8,650.00 | 8,960.00 | 8,960.00 | 129,697 |
| Jan 15, 2024 | 8,930.00 | 8,930.00 | 8,800.00 | 8,840.00 | 8,840.00 | 5,747 |
| Jan 12, 2024 | 9,090.00 | 9,090.00 | 8,800.00 | 8,880.00 | 8,880.00 | 56,564 |
| Jan 11, 2024 | 8,990.00 | 9,100.00 | 8,920.00 | 9,020.00 | 9,020.00 | 63,972 |
| Jan 10, 2024 | 8,970.00 | 9,050.00 | 8,910.00 | 8,910.00 | 8,910.00 | 39,129 |
| Jan 09, 2024 | 8,960.00 | 9,080.00 | 8,910.00 | 9,020.00 | 9,020.00 | 51,857 |
| Jan 08, 2024 | 8,990.00 | 9,060.00 | 8,930.00 | 8,930.00 | 8,930.00 | 35,971 |
| Jan 05, 2024 | 9,120.00 | 9,200.00 | 9,000.00 | 9,010.00 | 9,010.00 | 41,525 |
| Jan 04, 2024 | 9,170.00 | 9,240.00 | 9,050.00 | 9,120.00 | 9,120.00 | 49,297 |
| Jan 03, 2024 | 9,190.00 | 9,370.00 | 9,100.00 | 9,220.00 | 9,220.00 | 94,996 |
| Jan 02, 2024 | 9,200.00 | 9,340.00 | 9,200.00 | 9,200.00 | 9,200.00 | 36,829 |
| Dec 28, 2023 | 9,200.00 | 9,280.00 | 9,150.00 | 9,250.00 | 9,250.00 | 27,820 |
| Dec 27, 2023 | 9,210.00 | 9,360.00 | 9,110.00 | 9,200.00 | 9,200.00 | 69,044 |
| Dec 26, 2023 | 9,300.00 | 9,440.00 | 9,270.00 | 9,360.00 | 9,360.00 | 77,639 |
| Dec 22, 2023 | 9,340.00 | 9,480.00 | 9,320.00 | 9,350.00 | 9,350.00 | 40,511 |
| Dec 21, 2023 | 9,420.00 | 9,510.00 | 9,390.00 | 9,400.00 | 9,400.00 | 44,188 |
| Dec 20, 2023 | 9,510.00 | 9,590.00 | 9,410.00 | 9,480.00 | 9,480.00 | 44,404 |
| Dec 19, 2023 | 9,600.00 | 9,600.00 | 9,400.00 | 9,460.00 | 9,460.00 | 40,159 |
| Dec 18, 2023 | 9,600.00 | 9,650.00 | 9,500.00 | 9,530.00 | 9,530.00 | 43,930 |
| Dec 15, 2023 | 9,450.00 | 9,630.00 | 9,390.00 | 9,630.00 | 9,630.00 | 96,880 |
| Dec 14, 2023 | 9,450.00 | 9,540.00 | 9,320.00 | 9,340.00 | 9,340.00 | 62,962 |
| Dec 13, 2023 | 9,490.00 | 9,530.00 | 9,310.00 | 9,450.00 | 9,450.00 | 83,185 |
| Dec 12, 2023 | 9,480.00 | 9,550.00 | 9,350.00 | 9,430.00 | 9,430.00 | 108,923 |
| Dec 11, 2023 | 9,840.00 | 9,880.00 | 9,470.00 | 9,510.00 | 9,510.00 | 114,029 |
| Dec 08, 2023 | 9,900.00 | 9,960.00 | 9,770.00 | 9,840.00 | 9,840.00 | 71,948 |
| Dec 07, 2023 | 9,930.00 | 10,020.00 | 9,880.00 | 9,900.00 | 9,900.00 | 88,637 |
| Dec 06, 2023 | 9,880.00 | 10,040.00 | 9,880.00 | 9,900.00 | 9,900.00 | 59,078 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.