NOROO Holdings Co., Ltd. (KRX:000320)
South Korea · Delayed Price · Currency is KRW 16,080
-980 (-5.74%)
Jun 8, 2026, 3:30 PM KST
NOROO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |