NOROO Holdings Co., Ltd. (KRX:000320)
South Korea · Delayed Price · Currency is KRW 22,850
+450 (2.01%)
Dec 19, 2025, 3:30 PM KST
NOROO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 22,450.00 | 22,900.00 | 22,300.00 | 22,850.00 | 22,850.00 | 2.01% | 13,466 |
| Dec 18, 2025 | 22,650.00 | 23,000.00 | 22,150.00 | 22,400.00 | 22,400.00 | -0.22% | 28,703 |
| Dec 17, 2025 | 22,450.00 | 22,900.00 | 22,400.00 | 22,450.00 | 22,450.00 | -0.44% | 7,811 |
| Dec 16, 2025 | 23,150.00 | 23,150.00 | 22,300.00 | 22,550.00 | 22,550.00 | -0.66% | 11,103 |
| Dec 15, 2025 | 22,800.00 | 23,100.00 | 22,650.00 | 22,700.00 | 22,700.00 | -0.44% | 7,773 |
| Dec 12, 2025 | 23,000.00 | 23,350.00 | 22,500.00 | 22,800.00 | 22,800.00 | -1.08% | 14,575 |
| Dec 11, 2025 | 21,950.00 | 23,450.00 | 21,800.00 | 23,050.00 | 23,050.00 | 6.22% | 30,310 |
| Dec 10, 2025 | 22,200.00 | 22,200.00 | 21,700.00 | 21,700.00 | 21,700.00 | -1.81% | 9,107 |
| Dec 9, 2025 | 22,050.00 | 22,150.00 | 21,850.00 | 22,100.00 | 22,100.00 | - | 8,444 |
| Dec 8, 2025 | 22,950.00 | 22,950.00 | 21,850.00 | 22,100.00 | 22,100.00 | -1.12% | 13,017 |
| Dec 5, 2025 | 22,000.00 | 22,550.00 | 21,750.00 | 22,350.00 | 22,350.00 | 1.59% | 10,986 |
| Dec 4, 2025 | 22,850.00 | 22,850.00 | 21,850.00 | 22,000.00 | 22,000.00 | -1.35% | 7,833 |
| Dec 3, 2025 | 22,000.00 | 22,500.00 | 21,650.00 | 22,300.00 | 22,300.00 | 3.00% | 16,324 |
| Dec 2, 2025 | 21,600.00 | 21,800.00 | 21,350.00 | 21,650.00 | 21,650.00 | 0.46% | 12,381 |
| Dec 1, 2025 | 22,100.00 | 22,100.00 | 21,350.00 | 21,550.00 | 21,550.00 | -1.15% | 19,171 |
| Nov 28, 2025 | 21,400.00 | 21,800.00 | 21,200.00 | 21,800.00 | 21,800.00 | 2.35% | 13,420 |
| Nov 27, 2025 | 22,000.00 | 22,000.00 | 21,050.00 | 21,300.00 | 21,300.00 | -1.84% | 13,961 |
| Nov 26, 2025 | 21,500.00 | 22,050.00 | 21,350.00 | 21,700.00 | 21,700.00 | 1.88% | 15,570 |
| Nov 25, 2025 | 21,600.00 | 21,700.00 | 21,150.00 | 21,300.00 | 21,300.00 | 1.19% | 12,424 |
| Nov 24, 2025 | 22,050.00 | 22,700.00 | 21,050.00 | 21,050.00 | 21,050.00 | -3.66% | 38,425 |
| Nov 21, 2025 | 22,000.00 | 22,300.00 | 21,550.00 | 21,850.00 | 21,850.00 | -3.32% | 30,685 |
| Nov 20, 2025 | 22,500.00 | 22,850.00 | 22,350.00 | 22,600.00 | 22,600.00 | 2.73% | 10,364 |
| Nov 19, 2025 | 22,000.00 | 22,450.00 | 21,750.00 | 22,000.00 | 22,000.00 | -1.35% | 13,815 |
| Nov 18, 2025 | 23,300.00 | 23,800.00 | 22,300.00 | 22,300.00 | 22,300.00 | -4.70% | 17,421 |
| Nov 17, 2025 | 23,900.00 | 24,200.00 | 23,400.00 | 23,400.00 | 23,400.00 | -1.68% | 14,603 |
| Nov 14, 2025 | 24,400.00 | 24,500.00 | 23,650.00 | 23,800.00 | 23,800.00 | -4.61% | 26,214 |
| Nov 13, 2025 | 25,250.00 | 25,400.00 | 24,650.00 | 24,950.00 | 24,950.00 | -2.35% | 44,675 |
| Nov 12, 2025 | 24,100.00 | 25,900.00 | 23,750.00 | 25,550.00 | 25,550.00 | 6.68% | 57,678 |
| Nov 11, 2025 | 24,700.00 | 25,000.00 | 23,650.00 | 23,950.00 | 23,950.00 | -2.24% | 54,081 |
| Nov 10, 2025 | 23,700.00 | 25,300.00 | 23,700.00 | 24,500.00 | 24,500.00 | 6.29% | 102,248 |
| Nov 7, 2025 | 24,900.00 | 24,900.00 | 22,450.00 | 23,050.00 | 23,050.00 | -3.96% | 72,254 |
| Nov 6, 2025 | 22,300.00 | 24,000.00 | 21,700.00 | 24,000.00 | 24,000.00 | 9.59% | 44,214 |
| Nov 5, 2025 | 21,950.00 | 22,150.00 | 21,200.00 | 21,900.00 | 21,900.00 | -1.57% | 43,260 |
| Nov 4, 2025 | 22,500.00 | 22,600.00 | 22,050.00 | 22,250.00 | 22,250.00 | -0.45% | 15,778 |
| Nov 3, 2025 | 23,200.00 | 23,200.00 | 22,350.00 | 22,350.00 | 22,350.00 | -3.04% | 20,415 |
| Oct 31, 2025 | 23,300.00 | 23,300.00 | 22,550.00 | 23,050.00 | 23,050.00 | 0.88% | 20,791 |
| Oct 30, 2025 | 23,700.00 | 23,700.00 | 22,750.00 | 22,850.00 | 22,850.00 | -3.59% | 36,240 |
| Oct 29, 2025 | 24,000.00 | 24,150.00 | 23,450.00 | 23,700.00 | 23,700.00 | - | 11,822 |
| Oct 28, 2025 | 24,150.00 | 24,150.00 | 23,300.00 | 23,700.00 | 23,700.00 | -0.63% | 11,453 |
| Oct 27, 2025 | 23,900.00 | 24,200.00 | 23,600.00 | 23,850.00 | 23,850.00 | 0.42% | 16,208 |
| Oct 24, 2025 | 24,100.00 | 24,100.00 | 23,400.00 | 23,750.00 | 23,750.00 | - | 18,052 |
| Oct 23, 2025 | 24,700.00 | 24,800.00 | 23,750.00 | 23,750.00 | 23,750.00 | -4.04% | 19,936 |
| Oct 22, 2025 | 25,000.00 | 25,000.00 | 24,250.00 | 24,750.00 | 24,750.00 | 0.61% | 24,953 |
| Oct 21, 2025 | 24,450.00 | 25,200.00 | 24,450.00 | 24,600.00 | 24,600.00 | 1.03% | 23,312 |
| Oct 20, 2025 | 24,000.00 | 24,500.00 | 23,700.00 | 24,350.00 | 24,350.00 | 2.10% | 16,979 |
| Oct 17, 2025 | 24,850.00 | 24,900.00 | 23,800.00 | 23,850.00 | 23,850.00 | -3.25% | 23,981 |
| Oct 16, 2025 | 25,050.00 | 25,600.00 | 24,600.00 | 24,650.00 | 24,650.00 | -0.40% | 27,476 |
| Oct 15, 2025 | 24,300.00 | 24,850.00 | 24,050.00 | 24,750.00 | 24,750.00 | 2.27% | 32,335 |
| Oct 14, 2025 | 24,550.00 | 24,850.00 | 23,950.00 | 24,200.00 | 24,200.00 | -0.82% | 32,511 |
| Oct 13, 2025 | 24,600.00 | 24,900.00 | 24,200.00 | 24,400.00 | 24,400.00 | -1.81% | 32,756 |