NOROO Holdings Co., Ltd. (KRX:000320)
South Korea · Delayed Price · Currency is KRW 35,000
-50 (-0.14%)
Last updated: Sep 9, 2025, 3:07 PM KST
NOROO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 34,750.00 | 35,200.00 | 33,550.00 | 35,050.00 | 35,050.00 | 1.01% | 56,617 |
| Sep 5, 2025 | 33,150.00 | 34,950.00 | 32,600.00 | 34,700.00 | 34,700.00 | 3.74% | 84,551 |
| Sep 4, 2025 | 35,900.00 | 35,900.00 | 32,400.00 | 33,450.00 | 33,450.00 | -5.51% | 111,215 |
| Sep 3, 2025 | 36,250.00 | 36,300.00 | 34,500.00 | 35,400.00 | 35,400.00 | -2.34% | 54,523 |
| Sep 2, 2025 | 36,150.00 | 36,750.00 | 34,700.00 | 36,250.00 | 36,250.00 | 1.68% | 72,524 |
| Sep 1, 2025 | 34,650.00 | 35,750.00 | 34,500.00 | 35,650.00 | 35,650.00 | 5.47% | 59,085 |
| Aug 29, 2025 | 32,900.00 | 34,450.00 | 32,750.00 | 33,800.00 | 33,800.00 | 3.05% | 135,818 |
| Aug 28, 2025 | 32,000.00 | 33,350.00 | 32,000.00 | 32,800.00 | 32,800.00 | 3.14% | 65,917 |
| Aug 27, 2025 | 29,950.00 | 32,100.00 | 29,600.00 | 31,800.00 | 31,800.00 | 7.07% | 76,653 |
| Aug 26, 2025 | 30,000.00 | 30,125.00 | 29,200.00 | 29,700.00 | 29,700.00 | -0.34% | 41,763 |
| Aug 25, 2025 | 28,800.00 | 29,950.00 | 28,600.00 | 29,800.00 | 29,800.00 | 4.56% | 52,981 |
| Aug 22, 2025 | 28,150.00 | 28,700.00 | 27,950.00 | 28,500.00 | 28,500.00 | 1.42% | 25,606 |
| Aug 21, 2025 | 27,150.00 | 28,550.00 | 27,100.00 | 28,100.00 | 28,100.00 | 3.69% | 44,506 |
| Aug 20, 2025 | 26,550.00 | 27,350.00 | 26,300.00 | 27,100.00 | 27,100.00 | 0.74% | 41,858 |
| Aug 19, 2025 | 27,950.00 | 27,950.00 | 26,700.00 | 26,900.00 | 26,900.00 | -1.10% | 43,569 |
| Aug 18, 2025 | 27,500.00 | 28,000.00 | 26,400.00 | 27,200.00 | 27,200.00 | 3.23% | 40,946 |
| Aug 14, 2025 | 25,950.00 | 26,900.00 | 25,950.00 | 26,350.00 | 26,350.00 | 1.54% | 22,656 |
| Aug 13, 2025 | 28,000.00 | 28,500.00 | 25,300.00 | 25,950.00 | 25,950.00 | -3.17% | 73,478 |
| Aug 12, 2025 | 27,300.00 | 27,400.00 | 26,500.00 | 26,800.00 | 26,800.00 | -4.11% | 63,740 |
| Aug 11, 2025 | 25,300.00 | 28,250.00 | 25,150.00 | 27,950.00 | 27,950.00 | 9.82% | 340,432 |
| Aug 8, 2025 | 24,800.00 | 25,650.00 | 24,550.00 | 25,450.00 | 25,450.00 | 2.00% | 80,671 |
| Aug 7, 2025 | 23,800.00 | 25,050.00 | 23,650.00 | 24,950.00 | 24,950.00 | 4.61% | 88,225 |
| Aug 6, 2025 | 22,950.00 | 23,850.00 | 22,500.00 | 23,850.00 | 23,850.00 | 3.25% | 40,982 |
| Aug 5, 2025 | 22,250.00 | 23,250.00 | 22,200.00 | 23,100.00 | 23,100.00 | 5.00% | 43,961 |
| Aug 4, 2025 | 21,500.00 | 22,400.00 | 21,200.00 | 22,000.00 | 22,000.00 | 2.33% | 26,038 |
| Aug 1, 2025 | 22,700.00 | 22,700.00 | 21,500.00 | 21,500.00 | 21,500.00 | -5.70% | 64,633 |
| Jul 31, 2025 | 22,050.00 | 23,050.00 | 21,800.00 | 22,800.00 | 22,800.00 | 4.59% | 45,242 |
| Jul 30, 2025 | 22,550.00 | 22,550.00 | 21,600.00 | 21,800.00 | 21,800.00 | -3.33% | 68,788 |
| Jul 29, 2025 | 22,350.00 | 22,550.00 | 21,900.00 | 22,550.00 | 22,550.00 | 0.89% | 27,694 |
| Jul 28, 2025 | 23,100.00 | 23,100.00 | 22,150.00 | 22,350.00 | 22,350.00 | -4.08% | 63,581 |
| Jul 25, 2025 | 22,750.00 | 23,450.00 | 22,500.00 | 23,300.00 | 23,300.00 | 2.19% | 39,455 |
| Jul 24, 2025 | 23,350.00 | 23,400.00 | 22,500.00 | 22,800.00 | 22,800.00 | -1.72% | 75,349 |
| Jul 23, 2025 | 23,550.00 | 23,550.00 | 22,600.00 | 23,200.00 | 23,200.00 | -0.85% | 39,839 |
| Jul 22, 2025 | 23,900.00 | 23,950.00 | 23,200.00 | 23,400.00 | 23,400.00 | -1.27% | 42,765 |
| Jul 21, 2025 | 23,800.00 | 23,950.00 | 23,450.00 | 23,700.00 | 23,700.00 | -0.42% | 46,560 |
| Jul 18, 2025 | 24,250.00 | 24,250.00 | 23,450.00 | 23,800.00 | 23,800.00 | -0.83% | 54,793 |
| Jul 17, 2025 | 24,400.00 | 24,550.00 | 23,900.00 | 24,000.00 | 24,000.00 | -2.83% | 74,697 |
| Jul 16, 2025 | 25,200.00 | 25,200.00 | 24,400.00 | 24,700.00 | 24,700.00 | -1.20% | 57,453 |
| Jul 15, 2025 | 25,300.00 | 25,350.00 | 24,350.00 | 25,000.00 | 25,000.00 | -1.77% | 88,767 |
| Jul 14, 2025 | 24,900.00 | 25,550.00 | 24,600.00 | 25,450.00 | 25,450.00 | 2.21% | 77,504 |
| Jul 11, 2025 | 25,850.00 | 25,850.00 | 24,600.00 | 24,900.00 | 24,900.00 | -3.86% | 96,894 |
| Jul 10, 2025 | 25,050.00 | 26,300.00 | 24,700.00 | 25,900.00 | 25,900.00 | 3.60% | 212,806 |
| Jul 9, 2025 | 24,100.00 | 26,500.00 | 23,650.00 | 25,000.00 | 25,000.00 | 7.53% | 267,194 |
| Jul 8, 2025 | 22,300.00 | 23,400.00 | 22,000.00 | 23,250.00 | 23,250.00 | 3.79% | 66,876 |
| Jul 7, 2025 | 22,000.00 | 22,550.00 | 21,600.00 | 22,400.00 | 22,400.00 | 1.36% | 69,865 |
| Jul 4, 2025 | 24,500.00 | 24,500.00 | 22,000.00 | 22,100.00 | 22,100.00 | -9.80% | 189,368 |
| Jul 3, 2025 | 24,500.00 | 24,700.00 | 23,450.00 | 24,500.00 | 24,500.00 | -0.81% | 135,898 |
| Jul 2, 2025 | 25,750.00 | 25,850.00 | 23,950.00 | 24,700.00 | 24,700.00 | -3.14% | 178,810 |
| Jul 1, 2025 | 24,750.00 | 26,700.00 | 24,500.00 | 25,500.00 | 25,500.00 | 5.37% | 455,810 |
| Jun 30, 2025 | 23,450.00 | 24,500.00 | 23,200.00 | 24,200.00 | 24,200.00 | 2.54% | 248,542 |