NOROO Holdings Co., Ltd. (KRX:000320)
South Korea · Delayed Price · Currency is KRW 15,670
-350 (-2.18%)
Jun 26, 2026, 3:30 PM KST
NOROO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 16,400.00 | 16,410.00 | 15,150.00 | 15,670.00 | 15,670.00 | -2.18% | 9,936 |
| Jun 25, 2026 | 16,310.00 | 16,450.00 | 16,020.00 | 16,020.00 | 16,020.00 | -0.12% | 5,358 |
| Jun 24, 2026 | 16,000.00 | 16,270.00 | 15,640.00 | 16,040.00 | 16,040.00 | 1.84% | 5,683 |
| Jun 23, 2026 | 16,200.00 | 16,850.00 | 15,750.00 | 15,750.00 | 15,750.00 | -6.53% | 8,197 |
| Jun 22, 2026 | 17,010.00 | 17,420.00 | 16,500.00 | 16,850.00 | 16,850.00 | -5.18% | 8,855 |
| Jun 19, 2026 | 17,750.00 | 17,800.00 | 17,060.00 | 17,770.00 | 17,770.00 | -1.00% | 10,701 |
| Jun 18, 2026 | 18,080.00 | 18,140.00 | 17,560.00 | 17,950.00 | 17,950.00 | -0.72% | 5,454 |
| Jun 17, 2026 | 18,130.00 | 18,240.00 | 17,960.00 | 18,080.00 | 18,080.00 | 1.01% | 4,041 |
| Jun 16, 2026 | 18,060.00 | 18,330.00 | 17,870.00 | 17,900.00 | 17,900.00 | 0.28% | 7,700 |
| Jun 15, 2026 | 17,820.00 | 17,960.00 | 17,630.00 | 17,850.00 | 17,850.00 | 1.25% | 2,258 |
| Jun 12, 2026 | 17,330.00 | 17,840.00 | 17,330.00 | 17,630.00 | 17,630.00 | 2.20% | 5,924 |
| Jun 11, 2026 | 17,050.00 | 17,260.00 | 16,510.00 | 17,250.00 | 17,250.00 | 1.17% | 11,591 |
| Jun 10, 2026 | 17,000.00 | 17,180.00 | 15,810.00 | 17,050.00 | 17,050.00 | 0.89% | 9,004 |
| Jun 9, 2026 | 16,000.00 | 17,180.00 | 16,000.00 | 16,900.00 | 16,900.00 | 5.10% | 10,009 |
| Jun 8, 2026 | 16,430.00 | 16,470.00 | 15,910.00 | 16,080.00 | 16,080.00 | -5.74% | 11,311 |
| Jun 5, 2026 | 17,300.00 | 17,300.00 | 16,640.00 | 17,060.00 | 17,060.00 | -1.33% | 6,248 |
| Jun 4, 2026 | 17,100.00 | 17,710.00 | 16,890.00 | 17,290.00 | 17,290.00 | 0.52% | 5,885 |
| Jun 2, 2026 | 17,450.00 | 17,500.00 | 16,770.00 | 17,200.00 | 17,200.00 | -1.83% | 19,161 |
| Jun 1, 2026 | 18,450.00 | 18,880.00 | 17,100.00 | 17,520.00 | 17,520.00 | -5.04% | 15,149 |
| May 29, 2026 | 18,470.00 | 18,960.00 | 17,950.00 | 18,450.00 | 18,450.00 | 0.82% | 8,887 |
| May 28, 2026 | 19,120.00 | 19,130.00 | 18,010.00 | 18,300.00 | 18,300.00 | -3.02% | 17,455 |
| May 27, 2026 | 19,350.00 | 19,500.00 | 18,800.00 | 18,870.00 | 18,870.00 | -2.83% | 14,628 |
| May 26, 2026 | 19,660.00 | 19,840.00 | 19,100.00 | 19,420.00 | 19,420.00 | -0.72% | 16,675 |
| May 22, 2026 | 19,440.00 | 19,560.00 | 19,060.00 | 19,560.00 | 19,560.00 | 3.22% | 8,698 |
| May 21, 2026 | 18,930.00 | 19,300.00 | 18,720.00 | 18,950.00 | 18,950.00 | 2.93% | 9,339 |
| May 20, 2026 | 19,600.00 | 19,600.00 | 18,200.00 | 18,410.00 | 18,410.00 | -5.10% | 26,725 |
| May 19, 2026 | 19,510.00 | 19,990.00 | 19,210.00 | 19,400.00 | 19,400.00 | -1.57% | 10,459 |
| May 18, 2026 | 19,900.00 | 20,000.00 | 19,240.00 | 19,710.00 | 19,710.00 | -0.86% | 13,868 |
| May 15, 2026 | 20,600.00 | 21,300.00 | 19,700.00 | 19,880.00 | 19,880.00 | -2.55% | 25,500 |
| May 14, 2026 | 20,450.00 | 20,550.00 | 20,100.00 | 20,400.00 | 20,400.00 | - | 6,760 |
| May 13, 2026 | 20,950.00 | 20,950.00 | 19,920.00 | 20,400.00 | 20,400.00 | -0.73% | 37,689 |
| May 12, 2026 | 21,200.00 | 21,350.00 | 20,150.00 | 20,550.00 | 20,550.00 | -3.52% | 52,942 |
| May 11, 2026 | 21,900.00 | 21,900.00 | 21,200.00 | 21,300.00 | 21,300.00 | -2.74% | 21,597 |
| May 8, 2026 | 22,100.00 | 22,300.00 | 21,600.00 | 21,900.00 | 21,900.00 | -1.35% | 38,020 |
| May 7, 2026 | 22,500.00 | 22,550.00 | 21,600.00 | 22,200.00 | 22,200.00 | 0.91% | 16,568 |
| May 6, 2026 | 22,200.00 | 22,500.00 | 21,650.00 | 22,000.00 | 22,000.00 | - | 33,577 |
| May 4, 2026 | 22,250.00 | 22,300.00 | 21,850.00 | 22,000.00 | 22,000.00 | -0.45% | 24,005 |
| Apr 30, 2026 | 22,600.00 | 22,700.00 | 22,050.00 | 22,100.00 | 22,100.00 | -2.00% | 10,324 |
| Apr 29, 2026 | 22,400.00 | 22,750.00 | 22,200.00 | 22,550.00 | 22,550.00 | 0.45% | 7,276 |
| Apr 28, 2026 | 22,600.00 | 22,600.00 | 22,350.00 | 22,450.00 | 22,450.00 | -0.88% | 8,423 |
| Apr 27, 2026 | 22,900.00 | 22,900.00 | 22,450.00 | 22,650.00 | 22,650.00 | -0.22% | 20,520 |
| Apr 24, 2026 | 22,400.00 | 22,900.00 | 22,250.00 | 22,700.00 | 22,700.00 | 1.79% | 20,781 |
| Apr 23, 2026 | 22,500.00 | 22,600.00 | 21,850.00 | 22,300.00 | 22,300.00 | 0.22% | 12,715 |
| Apr 22, 2026 | 22,250.00 | 22,400.00 | 22,100.00 | 22,250.00 | 22,250.00 | 0.45% | 9,467 |
| Apr 21, 2026 | 22,150.00 | 22,300.00 | 21,950.00 | 22,150.00 | 22,150.00 | 0.91% | 10,926 |
| Apr 20, 2026 | 22,200.00 | 22,200.00 | 21,950.00 | 21,950.00 | 21,950.00 | -2.01% | 20,837 |
| Apr 17, 2026 | 22,750.00 | 22,750.00 | 22,100.00 | 22,400.00 | 22,400.00 | 0.45% | 25,885 |
| Apr 16, 2026 | 22,600.00 | 22,600.00 | 22,100.00 | 22,300.00 | 22,300.00 | -0.45% | 18,149 |
| Apr 15, 2026 | 22,750.00 | 23,350.00 | 22,050.00 | 22,400.00 | 22,400.00 | -0.22% | 34,492 |
| Apr 14, 2026 | 21,600.00 | 22,850.00 | 21,450.00 | 22,450.00 | 22,450.00 | 6.40% | 48,131 |