NOROO Holdings Co., Ltd. (KRX:000320)
South Korea · Delayed Price · Currency is KRW 16,100
+230 (1.45%)
Aug 7, 2026, 3:30 PM KST
NOROO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 16,000.00 | 16,300.00 | 15,790.00 | 16,100.00 | 16,100.00 | 1.45% | 6,434 |
| Aug 6, 2026 | 16,050.00 | 16,050.00 | 15,750.00 | 15,870.00 | 15,870.00 | -0.81% | 2,782 |
| Aug 5, 2026 | 15,770.00 | 16,150.00 | 15,520.00 | 16,000.00 | 16,000.00 | 3.23% | 9,194 |
| Aug 4, 2026 | 15,440.00 | 15,740.00 | 15,200.00 | 15,500.00 | 15,500.00 | 1.04% | 8,783 |
| Aug 3, 2026 | 15,790.00 | 15,790.00 | 15,050.00 | 15,340.00 | 15,340.00 | -2.17% | 3,439 |
| Jul 31, 2026 | 15,050.00 | 15,700.00 | 14,930.00 | 15,680.00 | 15,680.00 | 6.16% | 6,251 |
| Jul 30, 2026 | 13,950.00 | 15,190.00 | 13,950.00 | 14,770.00 | 14,770.00 | 2.93% | 10,026 |
| Jul 29, 2026 | 15,850.00 | 15,850.00 | 14,200.00 | 14,350.00 | 14,350.00 | -7.36% | 18,672 |
| Jul 28, 2026 | 16,110.00 | 16,420.00 | 15,450.00 | 15,490.00 | 15,490.00 | -5.09% | 11,507 |
| Jul 27, 2026 | 16,700.00 | 16,800.00 | 15,960.00 | 16,320.00 | 16,320.00 | -1.45% | 3,604 |
| Jul 24, 2026 | 16,490.00 | 16,990.00 | 16,310.00 | 16,560.00 | 16,560.00 | 1.16% | 6,215 |
| Jul 23, 2026 | 16,150.00 | 16,500.00 | 15,910.00 | 16,370.00 | 16,370.00 | 3.22% | 3,041 |
| Jul 22, 2026 | 16,050.00 | 16,200.00 | 15,600.00 | 15,860.00 | 15,860.00 | -0.19% | 3,190 |
| Jul 21, 2026 | 16,140.00 | 16,140.00 | 15,590.00 | 15,890.00 | 15,890.00 | - | 3,041 |
| Jul 20, 2026 | 16,130.00 | 16,130.00 | 15,650.00 | 15,890.00 | 15,890.00 | -1.49% | 3,227 |
| Jul 16, 2026 | 16,240.00 | 16,480.00 | 15,980.00 | 16,130.00 | 16,130.00 | 0.06% | 3,065 |
| Jul 15, 2026 | 16,570.00 | 16,570.00 | 15,620.00 | 16,120.00 | 16,120.00 | 0.12% | 6,736 |
| Jul 14, 2026 | 16,600.00 | 17,210.00 | 15,930.00 | 16,100.00 | 16,100.00 | -3.77% | 10,411 |
| Jul 13, 2026 | 16,810.00 | 17,300.00 | 16,370.00 | 16,730.00 | 16,730.00 | -1.24% | 3,619 |
| Jul 10, 2026 | 16,210.00 | 16,990.00 | 16,170.00 | 16,940.00 | 16,940.00 | 6.54% | 6,091 |
| Jul 9, 2026 | 16,060.00 | 16,480.00 | 15,800.00 | 15,900.00 | 15,900.00 | -2.87% | 5,048 |
| Jul 8, 2026 | 15,700.00 | 16,890.00 | 15,700.00 | 16,370.00 | 16,370.00 | 0.18% | 12,257 |
| Jul 7, 2026 | 16,740.00 | 16,870.00 | 16,100.00 | 16,340.00 | 16,340.00 | 0.06% | 4,021 |
| Jul 6, 2026 | 16,250.00 | 16,600.00 | 16,100.00 | 16,330.00 | 16,330.00 | 0.18% | 3,434 |
| Jul 3, 2026 | 16,000.00 | 16,390.00 | 15,520.00 | 16,300.00 | 16,300.00 | 1.88% | 2,264 |
| Jul 2, 2026 | 16,080.00 | 16,290.00 | 15,490.00 | 16,000.00 | 16,000.00 | -1.30% | 9,124 |
| Jul 1, 2026 | 16,460.00 | 16,680.00 | 16,070.00 | 16,210.00 | 16,210.00 | 0.87% | 125,109 |
| Jun 30, 2026 | 16,040.00 | 16,450.00 | 16,040.00 | 16,070.00 | 16,070.00 | -2.31% | 2,877 |
| Jun 29, 2026 | 15,500.00 | 16,450.00 | 15,500.00 | 16,450.00 | 16,450.00 | 4.98% | 5,055 |
| 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% | 5,925 |
| 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 |