NOROO Holdings Co., Ltd. (KRX:000320)
South Korea · Delayed Price · Currency is KRW 14,200
+170 (1.21%)
Oct 28, 2026, 3:30 PM KST
NOROO Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 14,030.00 | 14,320.00 | 13,830.00 | 14,200.00 | 14,200.00 | 1.21% | 6,849 |
| Oct 27, 2026 | 13,930.00 | 14,190.00 | 13,810.00 | 14,030.00 | 14,030.00 | 1.59% | 6,726 |
| Oct 26, 2026 | 14,210.00 | 14,440.00 | 13,700.00 | 13,810.00 | 13,810.00 | -3.90% | 17,110 |
| Oct 23, 2026 | 14,500.00 | 14,500.00 | 14,040.00 | 14,370.00 | 14,370.00 | -1.24% | 3,552 |
| Oct 22, 2026 | 14,540.00 | 14,690.00 | 14,350.00 | 14,550.00 | 14,550.00 | 0.07% | 2,897 |
| Oct 21, 2026 | 14,600.00 | 14,690.00 | 14,420.00 | 14,540.00 | 14,540.00 | -0.41% | 2,884 |
| Oct 20, 2026 | 14,980.00 | 14,980.00 | 14,270.00 | 14,600.00 | 14,600.00 | -1.28% | 10,087 |
| Oct 19, 2026 | 14,600.00 | 14,790.00 | 14,460.00 | 14,790.00 | 14,790.00 | -0.07% | 2,127 |
| Oct 16, 2026 | 14,110.00 | 14,950.00 | 14,110.00 | 14,800.00 | 14,800.00 | 4.01% | 8,705 |
| Oct 15, 2026 | 14,660.00 | 14,660.00 | 14,050.00 | 14,230.00 | 14,230.00 | -4.50% | 11,403 |
| Oct 14, 2026 | 14,800.00 | 15,150.00 | 14,700.00 | 14,900.00 | 14,900.00 | - | 3,675 |
| Oct 13, 2026 | 14,710.00 | 14,900.00 | 14,110.00 | 14,900.00 | 14,900.00 | 1.22% | 7,390 |
| Oct 12, 2026 | 15,330.00 | 15,330.00 | 14,580.00 | 14,720.00 | 14,720.00 | -2.84% | 8,324 |
| Oct 8, 2026 | 15,700.00 | 15,700.00 | 15,150.00 | 15,150.00 | 15,150.00 | -2.95% | 10,425 |
| Oct 7, 2026 | 15,880.00 | 15,900.00 | 15,580.00 | 15,610.00 | 15,610.00 | 0.06% | 6,230 |
| Oct 6, 2026 | 15,730.00 | 15,730.00 | 15,440.00 | 15,600.00 | 15,600.00 | 1.23% | 4,345 |
| Oct 2, 2026 | 15,530.00 | 15,990.00 | 15,410.00 | 15,410.00 | 15,410.00 | -0.06% | 4,874 |
| Oct 1, 2026 | 15,770.00 | 15,810.00 | 15,370.00 | 15,420.00 | 15,420.00 | -0.64% | 4,887 |
| Sep 30, 2026 | 15,750.00 | 15,770.00 | 15,520.00 | 15,520.00 | 15,520.00 | -1.15% | 3,092 |
| Sep 29, 2026 | 15,860.00 | 15,860.00 | 15,420.00 | 15,700.00 | 15,700.00 | 0.06% | 4,672 |
| Sep 28, 2026 | 15,710.00 | 15,800.00 | 15,610.00 | 15,690.00 | 15,690.00 | -0.88% | 3,758 |
| Sep 23, 2026 | 16,000.00 | 16,380.00 | 15,640.00 | 15,830.00 | 15,830.00 | 0.19% | 5,874 |
| Sep 22, 2026 | 16,290.00 | 16,290.00 | 15,730.00 | 15,800.00 | 15,800.00 | -0.88% | 7,131 |
| Sep 21, 2026 | 15,950.00 | 16,210.00 | 15,850.00 | 15,940.00 | 15,940.00 | - | 4,443 |
| Sep 18, 2026 | 16,200.00 | 16,200.00 | 15,940.00 | 15,940.00 | 15,940.00 | -0.69% | 6,869 |
| Sep 17, 2026 | 16,250.00 | 16,250.00 | 15,950.00 | 16,050.00 | 16,050.00 | -0.93% | 7,227 |
| 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 |