NOROO Holdings Co., Ltd. (KRX:000320)
South Korea · Delayed Price · Currency is KRW 19,810
-390 (-1.93%)
Last updated: Jan 8, 2026, 10:45 AM KST
NOROO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 19,570.00 | 20,550.00 | 19,570.00 | 20,500.00 | 20,500.00 | 4.01% | 9,590 |
| Jan 8, 2026 | 20,200.00 | 20,200.00 | 19,710.00 | 19,710.00 | 19,710.00 | -2.43% | 15,555 |
| Jan 7, 2026 | 20,800.00 | 20,950.00 | 20,050.00 | 20,200.00 | 20,200.00 | -3.35% | 17,587 |
| Jan 6, 2026 | 21,000.00 | 21,050.00 | 20,550.00 | 20,900.00 | 20,900.00 | -0.48% | 9,402 |
| Jan 5, 2026 | 20,750.00 | 21,000.00 | 20,500.00 | 21,000.00 | 21,000.00 | 1.94% | 14,120 |
| Jan 2, 2026 | 21,500.00 | 21,500.00 | 20,550.00 | 20,600.00 | 20,600.00 | -2.14% | 12,788 |
| Dec 30, 2025 | 21,200.00 | 21,250.00 | 20,800.00 | 21,050.00 | 21,050.00 | -0.47% | 12,527 |
| Dec 29, 2025 | 21,650.00 | 21,750.00 | 21,000.00 | 21,150.00 | 21,150.00 | -3.42% | 18,536 |
| Dec 26, 2025 | 22,250.00 | 22,650.00 | 21,750.00 | 21,900.00 | 21,350.00 | -1.57% | 23,322 |
| Dec 24, 2025 | 22,750.00 | 22,750.00 | 22,250.00 | 22,250.00 | 21,691.21 | -2.20% | 11,274 |
| Dec 23, 2025 | 22,750.00 | 23,050.00 | 22,450.00 | 22,750.00 | 22,178.65 | -0.87% | 16,990 |
| Dec 22, 2025 | 22,900.00 | 23,000.00 | 22,700.00 | 22,950.00 | 22,373.63 | 0.44% | 7,305 |
| Dec 19, 2025 | 22,450.00 | 22,900.00 | 22,300.00 | 22,850.00 | 22,276.14 | 2.01% | 13,466 |
| Dec 18, 2025 | 22,650.00 | 23,000.00 | 22,150.00 | 22,400.00 | 21,837.44 | -0.22% | 28,703 |
| Dec 17, 2025 | 22,450.00 | 22,900.00 | 22,400.00 | 22,450.00 | 21,886.19 | -0.44% | 7,811 |
| Dec 16, 2025 | 23,150.00 | 23,150.00 | 22,300.00 | 22,550.00 | 21,983.68 | -0.66% | 11,107 |
| Dec 15, 2025 | 22,800.00 | 23,100.00 | 22,650.00 | 22,700.00 | 22,129.91 | -0.44% | 7,773 |
| Dec 12, 2025 | 23,000.00 | 23,350.00 | 22,500.00 | 22,800.00 | 22,227.40 | -1.08% | 14,575 |
| Dec 11, 2025 | 21,950.00 | 23,450.00 | 21,800.00 | 23,050.00 | 22,471.12 | 6.22% | 30,310 |
| Dec 10, 2025 | 22,200.00 | 22,200.00 | 21,700.00 | 21,700.00 | 21,155.02 | -1.81% | 9,107 |
| Dec 9, 2025 | 22,050.00 | 22,150.00 | 21,850.00 | 22,100.00 | 21,544.98 | - | 8,444 |
| Dec 8, 2025 | 22,950.00 | 22,950.00 | 21,850.00 | 22,100.00 | 21,544.98 | -1.12% | 13,017 |
| Dec 5, 2025 | 22,000.00 | 22,550.00 | 21,750.00 | 22,350.00 | 21,788.70 | 1.59% | 10,986 |
| Dec 4, 2025 | 22,850.00 | 22,850.00 | 21,850.00 | 22,000.00 | 21,447.49 | -1.35% | 7,834 |
| Dec 3, 2025 | 22,000.00 | 22,500.00 | 21,650.00 | 22,300.00 | 21,739.95 | 3.00% | 16,324 |
| Dec 2, 2025 | 21,600.00 | 21,800.00 | 21,350.00 | 21,650.00 | 21,106.28 | 0.46% | 12,381 |
| Dec 1, 2025 | 22,100.00 | 22,100.00 | 21,350.00 | 21,550.00 | 21,008.79 | -1.15% | 19,171 |
| Nov 28, 2025 | 21,400.00 | 21,800.00 | 21,200.00 | 21,800.00 | 21,252.51 | 2.35% | 13,420 |
| Nov 27, 2025 | 22,000.00 | 22,000.00 | 21,050.00 | 21,300.00 | 20,765.07 | -1.84% | 13,961 |
| Nov 26, 2025 | 21,500.00 | 22,050.00 | 21,350.00 | 21,700.00 | 21,155.02 | 1.88% | 15,570 |
| Nov 25, 2025 | 21,600.00 | 21,700.00 | 21,150.00 | 21,300.00 | 20,765.07 | 1.19% | 12,424 |
| Nov 24, 2025 | 22,050.00 | 22,700.00 | 21,050.00 | 21,050.00 | 20,521.35 | -3.66% | 38,425 |
| Nov 21, 2025 | 22,000.00 | 22,300.00 | 21,550.00 | 21,850.00 | 21,301.26 | -3.32% | 30,685 |
| Nov 20, 2025 | 22,500.00 | 22,850.00 | 22,350.00 | 22,600.00 | 22,032.42 | 2.73% | 10,364 |
| Nov 19, 2025 | 22,000.00 | 22,450.00 | 21,750.00 | 22,000.00 | 21,447.49 | -1.35% | 13,815 |
| Nov 18, 2025 | 23,300.00 | 23,800.00 | 22,300.00 | 22,300.00 | 21,739.95 | -4.70% | 17,421 |
| Nov 17, 2025 | 23,900.00 | 24,200.00 | 23,400.00 | 23,400.00 | 22,812.33 | -1.68% | 14,603 |
| Nov 14, 2025 | 24,400.00 | 24,500.00 | 23,650.00 | 23,800.00 | 23,202.28 | -4.61% | 26,214 |
| Nov 13, 2025 | 25,250.00 | 25,400.00 | 24,650.00 | 24,950.00 | 24,323.40 | -2.35% | 44,675 |
| Nov 12, 2025 | 24,100.00 | 25,900.00 | 23,750.00 | 25,550.00 | 24,908.33 | 6.68% | 57,678 |
| Nov 11, 2025 | 24,700.00 | 25,000.00 | 23,650.00 | 23,950.00 | 23,348.52 | -2.24% | 54,081 |
| Nov 10, 2025 | 23,700.00 | 25,300.00 | 23,700.00 | 24,500.00 | 23,884.70 | 6.29% | 102,248 |
| Nov 7, 2025 | 24,900.00 | 24,900.00 | 22,450.00 | 23,050.00 | 22,471.12 | -3.96% | 72,254 |
| Nov 6, 2025 | 22,300.00 | 24,000.00 | 21,700.00 | 24,000.00 | 23,397.26 | 9.59% | 44,214 |
| Nov 5, 2025 | 21,950.00 | 22,150.00 | 21,200.00 | 21,900.00 | 21,350.00 | -1.57% | 43,260 |
| Nov 4, 2025 | 22,500.00 | 22,600.00 | 22,050.00 | 22,250.00 | 21,691.21 | -0.45% | 15,778 |
| Nov 3, 2025 | 23,200.00 | 23,200.00 | 22,350.00 | 22,350.00 | 21,788.70 | -3.04% | 20,415 |
| Oct 31, 2025 | 23,300.00 | 23,300.00 | 22,550.00 | 23,050.00 | 22,471.12 | 0.88% | 20,791 |
| Oct 30, 2025 | 23,700.00 | 23,700.00 | 22,750.00 | 22,850.00 | 22,276.14 | -3.59% | 36,240 |
| Oct 29, 2025 | 24,000.00 | 24,150.00 | 23,450.00 | 23,700.00 | 23,104.79 | - | 11,822 |