NOROO Holdings Co., Ltd. (KRX:000325)
South Korea · Delayed Price · Currency is KRW 30,250
+300 (1.00%)
Last updated: Mar 20, 2026, 11:30 AM KST
NOROO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 30,250.00 | 30,250.00 | 29,350.00 | 29,350.00 | - | -1.18% | - |
| Mar 18, 2026 | 30,300.00 | 30,500.00 | 29,600.00 | 29,700.00 | 29,700.00 | -3.10% | 647 |
| Mar 17, 2026 | 30,650.00 | 30,650.00 | 30,500.00 | 30,650.00 | 30,650.00 | -0.16% | 329 |
| Mar 16, 2026 | 30,000.00 | 30,700.00 | 30,000.00 | 30,700.00 | 30,700.00 | 2.33% | 178 |
| Mar 13, 2026 | 30,400.00 | 30,400.00 | 29,650.00 | 30,000.00 | 30,000.00 | -1.15% | 149 |
| Mar 12, 2026 | 30,400.00 | 30,400.00 | 30,000.00 | 30,350.00 | 30,350.00 | 1.17% | 323 |
| Mar 11, 2026 | 29,700.00 | 30,100.00 | 29,700.00 | 30,000.00 | 30,000.00 | 1.69% | 686 |
| Mar 10, 2026 | 28,550.00 | 29,750.00 | 28,550.00 | 29,500.00 | 29,500.00 | 5.36% | 244 |
| Mar 9, 2026 | 28,200.00 | 28,200.00 | 27,850.00 | 28,000.00 | 28,000.00 | -5.72% | 827 |
| Mar 6, 2026 | 29,200.00 | 29,700.00 | 28,800.00 | 29,700.00 | 29,700.00 | 1.71% | 573 |
| Mar 5, 2026 | 28,300.00 | 29,500.00 | 28,300.00 | 29,200.00 | 29,200.00 | 5.42% | 722 |
| Mar 4, 2026 | 30,100.00 | 30,100.00 | 27,700.00 | 27,700.00 | 27,700.00 | -10.06% | 1,461 |
| Mar 3, 2026 | 31,550.00 | 31,650.00 | 30,600.00 | 30,800.00 | 30,800.00 | -4.64% | 377 |
| Feb 27, 2026 | 32,300.00 | 32,300.00 | 32,000.00 | 32,300.00 | 32,300.00 | -1.82% | 698 |
| Feb 26, 2026 | 33,300.00 | 33,300.00 | 32,600.00 | 32,900.00 | 32,900.00 | -2.95% | 1,731 |
| Feb 25, 2026 | 33,450.00 | 34,100.00 | 33,450.00 | 33,900.00 | 33,900.00 | 2.11% | 84 |
| Feb 24, 2026 | 33,150.00 | 33,600.00 | 32,850.00 | 33,200.00 | 33,200.00 | -2.35% | 1,860 |
| Feb 23, 2026 | 35,600.00 | 35,600.00 | 32,600.00 | 34,000.00 | 34,000.00 | 2.10% | 2,629 |
| Feb 20, 2026 | 33,100.00 | 33,500.00 | 32,600.00 | 33,300.00 | 33,300.00 | 0.60% | 964 |
| Feb 19, 2026 | 32,950.00 | 33,400.00 | 32,700.00 | 33,100.00 | 33,100.00 | 0.46% | 1,247 |
| Feb 13, 2026 | 32,550.00 | 33,100.00 | 32,100.00 | 32,950.00 | 32,950.00 | 1.70% | 1,082 |
| Feb 12, 2026 | 32,200.00 | 32,500.00 | 32,200.00 | 32,400.00 | 32,400.00 | 1.25% | 112 |
| Feb 11, 2026 | 32,850.00 | 32,850.00 | 31,600.00 | 32,000.00 | 32,000.00 | - | 670 |
| Feb 10, 2026 | 31,500.00 | 32,000.00 | 31,500.00 | 32,000.00 | 32,000.00 | 0.16% | 1,601 |
| Feb 9, 2026 | 32,300.00 | 32,300.00 | 31,200.00 | 31,950.00 | 31,950.00 | 1.43% | 1,663 |
| Feb 6, 2026 | 32,600.00 | 32,600.00 | 31,400.00 | 31,500.00 | 31,500.00 | -3.37% | 738 |
| Feb 5, 2026 | 34,000.00 | 34,000.00 | 32,000.00 | 32,600.00 | 32,600.00 | 4.49% | 3,454 |
| Feb 4, 2026 | 30,900.00 | 31,350.00 | 29,950.00 | 31,200.00 | 31,200.00 | 2.46% | 1,216 |
| Feb 3, 2026 | 30,150.00 | 30,700.00 | 30,150.00 | 30,450.00 | 30,450.00 | 1.00% | 887 |
| Feb 2, 2026 | 30,950.00 | 30,950.00 | 29,800.00 | 30,150.00 | 30,150.00 | -2.74% | 387 |
| Jan 30, 2026 | 30,400.00 | 31,000.00 | 30,050.00 | 31,000.00 | 31,000.00 | 1.81% | 496 |
| Jan 29, 2026 | 30,450.00 | 30,450.00 | 30,200.00 | 30,450.00 | 30,450.00 | -1.46% | 731 |
| Jan 28, 2026 | 31,300.00 | 31,300.00 | 30,850.00 | 30,900.00 | 30,900.00 | -0.32% | 240 |
| Jan 27, 2026 | 30,500.00 | 31,000.00 | 30,500.00 | 31,000.00 | 31,000.00 | -0.16% | 434 |
| Jan 26, 2026 | 31,400.00 | 31,400.00 | 30,600.00 | 31,050.00 | 31,050.00 | -0.16% | 209 |
| Jan 23, 2026 | 30,200.00 | 31,200.00 | 30,200.00 | 31,100.00 | 31,100.00 | 2.98% | 746 |
| Jan 22, 2026 | 30,550.00 | 30,950.00 | 29,800.00 | 30,200.00 | 30,200.00 | - | 554 |
| Jan 21, 2026 | 30,200.00 | 30,700.00 | 30,200.00 | 30,200.00 | 30,200.00 | -2.58% | 268 |
| Jan 20, 2026 | 30,200.00 | 31,000.00 | 30,150.00 | 31,000.00 | 31,000.00 | 3.85% | 330 |
| Jan 19, 2026 | 29,950.00 | 30,250.00 | 29,700.00 | 29,850.00 | 29,850.00 | -1.16% | 215 |
| Jan 16, 2026 | 30,100.00 | 30,400.00 | 30,100.00 | 30,200.00 | 30,200.00 | -1.15% | 145 |
| Jan 15, 2026 | 31,000.00 | 31,350.00 | 30,000.00 | 30,550.00 | 30,550.00 | -1.45% | 1,102 |
| Jan 14, 2026 | 29,750.00 | 31,250.00 | 29,600.00 | 31,000.00 | 31,000.00 | 5.26% | 889 |
| Jan 13, 2026 | 29,000.00 | 29,450.00 | 29,000.00 | 29,450.00 | 29,450.00 | 1.55% | 282 |
| Jan 12, 2026 | 29,050.00 | 29,050.00 | 29,000.00 | 29,000.00 | 29,000.00 | -0.17% | 189 |
| Jan 9, 2026 | 29,050.00 | 29,350.00 | 29,050.00 | 29,050.00 | 29,050.00 | -0.85% | 299 |
| Jan 8, 2026 | 29,300.00 | 29,300.00 | 29,000.00 | 29,300.00 | 29,300.00 | - | 526 |
| Jan 7, 2026 | 29,550.00 | 29,700.00 | 29,200.00 | 29,300.00 | 29,300.00 | -1.68% | 1,028 |
| Jan 6, 2026 | 30,600.00 | 30,600.00 | 29,800.00 | 29,800.00 | 29,800.00 | -2.61% | 2,113 |
| Jan 5, 2026 | 30,750.00 | 30,750.00 | 30,350.00 | 30,600.00 | 30,600.00 | -0.49% | 728 |