NOROO Holdings Co., Ltd. (KRX:000320)
South Korea · Delayed Price · Currency is KRW 16,050
-150 (-0.93%)
Sep 17, 2026, 3:30 PM KST
NOROO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 16,250.00 | 16,250.00 | 15,950.00 | 16,050.00 | 16,050.00 | -0.93% | 7,055 |
| Sep 16, 2026 | 16,340.00 | 16,450.00 | 16,150.00 | 16,200.00 | 16,200.00 | -0.18% | 1,562 |
| Sep 15, 2026 | 16,440.00 | 16,530.00 | 16,230.00 | 16,230.00 | 16,230.00 | -1.34% | 6,132 |
| Sep 14, 2026 | 16,680.00 | 16,680.00 | 16,420.00 | 16,450.00 | 16,450.00 | -1.32% | 4,942 |
| Sep 11, 2026 | 16,820.00 | 16,820.00 | 16,510.00 | 16,670.00 | 16,670.00 | -1.24% | 3,618 |
| Sep 10, 2026 | 16,930.00 | 16,930.00 | 16,680.00 | 16,880.00 | 16,880.00 | 0.42% | 2,884 |
| Sep 9, 2026 | 17,170.00 | 17,170.00 | 16,720.00 | 16,810.00 | 16,810.00 | -1.81% | 3,823 |
| Sep 8, 2026 | 17,250.00 | 17,280.00 | 16,900.00 | 17,120.00 | 17,120.00 | -0.87% | 4,541 |
| Sep 7, 2026 | 17,200.00 | 17,290.00 | 16,820.00 | 17,270.00 | 17,270.00 | 1.05% | 2,440 |
| Sep 4, 2026 | 17,220.00 | 17,340.00 | 16,750.00 | 17,090.00 | 17,090.00 | 0.83% | 4,830 |
| Sep 3, 2026 | 16,840.00 | 17,150.00 | 16,700.00 | 16,950.00 | 16,950.00 | 0.71% | 5,535 |
| Sep 2, 2026 | 17,000.00 | 17,110.00 | 16,710.00 | 16,830.00 | 16,830.00 | -2.09% | 3,596 |
| Sep 1, 2026 | 17,730.00 | 17,730.00 | 17,190.00 | 17,190.00 | 17,190.00 | -2.05% | 2,963 |
| Aug 31, 2026 | 17,610.00 | 17,650.00 | 17,030.00 | 17,550.00 | 17,550.00 | -0.34% | 4,550 |
| Aug 28, 2026 | 17,390.00 | 17,670.00 | 17,250.00 | 17,610.00 | 17,610.00 | 2.03% | 9,100 |
| Aug 27, 2026 | 17,130.00 | 17,390.00 | 17,130.00 | 17,260.00 | 17,260.00 | -0.06% | 4,044 |
| Aug 26, 2026 | 17,090.00 | 17,270.00 | 16,830.00 | 17,270.00 | 17,270.00 | 1.65% | 4,435 |
| Aug 25, 2026 | 16,900.00 | 16,990.00 | 16,370.00 | 16,990.00 | 16,990.00 | 1.92% | 4,737 |
| Aug 24, 2026 | 17,000.00 | 17,000.00 | 16,250.00 | 16,670.00 | 16,670.00 | -0.66% | 8,651 |
| Aug 21, 2026 | 16,500.00 | 16,890.00 | 16,100.00 | 16,780.00 | 16,780.00 | -1.00% | 13,445 |
| Aug 20, 2026 | 17,210.00 | 17,490.00 | 16,100.00 | 16,950.00 | 16,950.00 | -0.99% | 8,069 |
| Aug 19, 2026 | 16,600.00 | 17,160.00 | 16,600.00 | 17,120.00 | 17,120.00 | -0.23% | 5,205 |
| Aug 18, 2026 | 17,270.00 | 17,350.00 | 16,870.00 | 17,160.00 | 17,160.00 | 0.82% | 7,685 |
| Aug 14, 2026 | 17,150.00 | 17,150.00 | 16,760.00 | 17,020.00 | 17,020.00 | -0.58% | 11,181 |
| Aug 13, 2026 | 17,300.00 | 17,300.00 | 16,630.00 | 17,120.00 | 17,120.00 | 0.12% | 7,725 |
| Aug 12, 2026 | 17,000.00 | 17,170.00 | 16,510.00 | 17,100.00 | 17,100.00 | 2.40% | 10,050 |
| Aug 11, 2026 | 16,260.00 | 16,900.00 | 16,260.00 | 16,700.00 | 16,700.00 | 1.77% | 6,428 |
| Aug 10, 2026 | 16,290.00 | 16,810.00 | 16,280.00 | 16,410.00 | 16,410.00 | 1.93% | 4,798 |
| 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 |