NOROO Holdings Co., Ltd. (KRX:000320)
South Korea · Delayed Price · Currency is KRW 19,510
-200 (-1.01%)
May 19, 2026, 10:20 AM KST
NOROO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 21,500.00 | 21,500.00 | 21,100.00 | 21,100.00 | 21,100.00 | -2.76% | 9,518 |
| Apr 10, 2026 | 21,500.00 | 21,750.00 | 21,200.00 | 21,700.00 | 21,700.00 | 3.09% | 4,749 |
| Apr 9, 2026 | 21,500.00 | 21,500.00 | 20,800.00 | 21,050.00 | 21,050.00 | -2.32% | 17,709 |
| Apr 8, 2026 | 20,950.00 | 21,650.00 | 20,950.00 | 21,550.00 | 21,550.00 | 6.68% | 13,154 |
| Apr 7, 2026 | 20,800.00 | 20,850.00 | 20,050.00 | 20,200.00 | 20,200.00 | -0.49% | 6,878 |
| Apr 6, 2026 | 20,850.00 | 20,850.00 | 20,150.00 | 20,300.00 | 20,300.00 | -0.49% | 5,193 |
| Apr 3, 2026 | 20,950.00 | 20,950.00 | 20,400.00 | 20,400.00 | 20,400.00 | 1.75% | 5,187 |
| Apr 2, 2026 | 21,500.00 | 21,650.00 | 20,000.00 | 20,050.00 | 20,050.00 | -6.09% | 22,066 |
| Apr 1, 2026 | 21,150.00 | 21,450.00 | 20,850.00 | 21,350.00 | 21,350.00 | 4.91% | 9,143 |
| Mar 31, 2026 | 20,900.00 | 21,450.00 | 20,350.00 | 20,350.00 | 20,350.00 | -3.55% | 15,361 |
| Mar 30, 2026 | 21,300.00 | 21,500.00 | 20,850.00 | 21,100.00 | 21,100.00 | -3.65% | 16,532 |
| Mar 27, 2026 | 21,900.00 | 22,150.00 | 21,400.00 | 21,900.00 | 21,900.00 | -1.79% | 10,675 |
| Mar 26, 2026 | 22,600.00 | 23,050.00 | 22,100.00 | 22,300.00 | 22,300.00 | -1.76% | 21,269 |
| Mar 25, 2026 | 22,700.00 | 22,950.00 | 22,050.00 | 22,700.00 | 22,700.00 | 0.44% | 18,407 |
| Mar 24, 2026 | 22,950.00 | 23,050.00 | 21,800.00 | 22,600.00 | 22,600.00 | 0.44% | 17,964 |
| Mar 23, 2026 | 23,150.00 | 23,200.00 | 22,200.00 | 22,500.00 | 22,500.00 | -6.83% | 38,608 |
| Mar 20, 2026 | 23,350.00 | 24,750.00 | 23,350.00 | 24,150.00 | 24,150.00 | 3.87% | 38,358 |
| Mar 19, 2026 | 22,850.00 | 23,450.00 | 22,800.00 | 23,250.00 | 23,250.00 | 0.22% | 16,362 |
| Mar 18, 2026 | 23,300.00 | 23,450.00 | 22,900.00 | 23,200.00 | 23,200.00 | 0.43% | 22,293 |
| Mar 17, 2026 | 23,000.00 | 23,200.00 | 22,650.00 | 23,100.00 | 23,100.00 | 2.21% | 13,519 |
| Mar 16, 2026 | 23,100.00 | 23,200.00 | 22,500.00 | 22,600.00 | 22,600.00 | -2.16% | 10,821 |
| Mar 13, 2026 | 23,700.00 | 23,700.00 | 23,050.00 | 23,100.00 | 23,100.00 | -2.94% | 19,175 |
| Mar 12, 2026 | 23,200.00 | 24,000.00 | 23,200.00 | 23,800.00 | 23,800.00 | 2.81% | 19,638 |
| Mar 11, 2026 | 23,600.00 | 24,100.00 | 23,150.00 | 23,150.00 | 23,150.00 | 2.66% | 50,783 |
| Mar 10, 2026 | 22,400.00 | 22,800.00 | 21,750.00 | 22,550.00 | 22,550.00 | 5.62% | 14,001 |
| Mar 9, 2026 | 21,100.00 | 21,650.00 | 20,600.00 | 21,350.00 | 21,350.00 | -5.53% | 28,125 |
| Mar 6, 2026 | 22,300.00 | 22,900.00 | 21,550.00 | 22,600.00 | 22,600.00 | - | 18,796 |