NOROO Holdings Co., Ltd. (KRX:000325)
South Korea · Delayed Price · Currency is KRW 34,400
+800 (2.38%)
At close: Sep 5, 2025
NOROO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 33,600.00 | 34,300.00 | 33,600.00 | 34,300.00 | 34,300.00 | -0.29% | 529 |
| Sep 5, 2025 | 33,600.00 | 34,900.00 | 33,550.00 | 34,400.00 | 34,400.00 | 2.38% | 525 |
| Sep 4, 2025 | 33,600.00 | 33,950.00 | 33,200.00 | 33,600.00 | 33,600.00 | -1.32% | 511 |
| Sep 3, 2025 | 34,250.00 | 34,700.00 | 33,900.00 | 34,050.00 | 34,050.00 | -2.58% | 675 |
| Sep 2, 2025 | 35,350.00 | 35,350.00 | 33,950.00 | 34,950.00 | 34,950.00 | 0.58% | 302 |
| Sep 1, 2025 | 34,250.00 | 35,450.00 | 34,250.00 | 34,750.00 | 34,750.00 | 2.21% | 892 |
| Aug 29, 2025 | 34,000.00 | 34,300.00 | 33,600.00 | 34,000.00 | 34,000.00 | 2.72% | 1,115 |
| Aug 28, 2025 | 32,900.00 | 34,000.00 | 32,900.00 | 33,100.00 | 33,100.00 | 0.61% | 904 |
| Aug 27, 2025 | 32,200.00 | 33,000.00 | 31,450.00 | 32,900.00 | 32,900.00 | 4.78% | 819 |
| Aug 26, 2025 | 30,900.00 | 31,400.00 | 30,900.00 | 31,400.00 | 31,400.00 | 0.80% | 137 |
| Aug 25, 2025 | 30,550.00 | 31,400.00 | 30,550.00 | 31,150.00 | 31,150.00 | -1.74% | 621 |
| Aug 22, 2025 | 31,850.00 | 31,850.00 | 31,300.00 | 31,700.00 | 31,700.00 | 2.09% | 275 |
| Aug 21, 2025 | 30,200.00 | 31,300.00 | 30,150.00 | 31,050.00 | 31,050.00 | 3.85% | 255 |
| Aug 20, 2025 | 29,950.00 | 29,950.00 | 29,300.00 | 29,900.00 | 29,900.00 | -0.33% | 472 |
| Aug 19, 2025 | 30,550.00 | 30,550.00 | 30,000.00 | 30,000.00 | 30,000.00 | -1.80% | 339 |
| Aug 18, 2025 | 31,250.00 | 31,600.00 | 30,550.00 | 30,550.00 | 30,550.00 | -3.63% | 743 |
| Aug 14, 2025 | 31,900.00 | 32,200.00 | 31,550.00 | 31,700.00 | 31,700.00 | -0.63% | 222 |
| Aug 13, 2025 | 32,650.00 | 32,650.00 | 31,900.00 | 31,900.00 | 31,900.00 | -2.30% | 505 |
| Aug 12, 2025 | 33,350.00 | 33,350.00 | 32,250.00 | 32,650.00 | 32,650.00 | -1.95% | 583 |
| Aug 11, 2025 | 32,200.00 | 33,500.00 | 32,200.00 | 33,300.00 | 33,300.00 | 2.94% | 1,065 |
| Aug 8, 2025 | 32,950.00 | 32,950.00 | 32,100.00 | 32,350.00 | 32,350.00 | - | 290 |
| Aug 7, 2025 | 32,450.00 | 32,500.00 | 31,950.00 | 32,350.00 | 32,350.00 | -0.31% | 563 |
| Aug 6, 2025 | 31,950.00 | 32,450.00 | 31,900.00 | 32,450.00 | 32,450.00 | 0.62% | 219 |
| Aug 5, 2025 | 32,100.00 | 32,450.00 | 31,900.00 | 32,250.00 | 32,250.00 | 3.04% | 542 |
| Aug 4, 2025 | 31,650.00 | 31,650.00 | 30,900.00 | 31,300.00 | 31,300.00 | -0.32% | 242 |
| Aug 1, 2025 | 31,400.00 | 31,400.00 | 30,800.00 | 31,400.00 | 31,400.00 | - | 910 |
| Jul 31, 2025 | 32,200.00 | 32,700.00 | 31,400.00 | 31,400.00 | 31,400.00 | -0.95% | 571 |
| Jul 30, 2025 | 30,800.00 | 31,700.00 | 30,600.00 | 31,700.00 | 31,700.00 | 3.59% | 564 |
| Jul 29, 2025 | 30,600.00 | 30,700.00 | 30,500.00 | 30,600.00 | 30,600.00 | -0.33% | 346 |
| Jul 28, 2025 | 32,000.00 | 32,000.00 | 30,200.00 | 30,700.00 | 30,700.00 | -5.97% | 2,478 |
| Jul 25, 2025 | 33,700.00 | 33,950.00 | 32,650.00 | 32,650.00 | 32,650.00 | -3.12% | 723 |
| Jul 24, 2025 | 34,100.00 | 34,100.00 | 33,250.00 | 33,700.00 | 33,700.00 | -1.03% | 300 |
| Jul 23, 2025 | 35,400.00 | 35,400.00 | 33,150.00 | 34,050.00 | 34,050.00 | -3.81% | 1,958 |
| Jul 22, 2025 | 36,750.00 | 36,750.00 | 35,400.00 | 35,400.00 | 35,400.00 | -2.48% | 381 |
| Jul 21, 2025 | 37,200.00 | 37,600.00 | 35,200.00 | 36,300.00 | 36,300.00 | -2.42% | 498 |
| Jul 18, 2025 | 37,500.00 | 37,500.00 | 36,750.00 | 37,200.00 | 37,200.00 | 1.22% | 195 |
| Jul 17, 2025 | 37,050.00 | 37,250.00 | 36,700.00 | 36,750.00 | 36,750.00 | -1.34% | 618 |
| Jul 16, 2025 | 37,600.00 | 37,600.00 | 36,800.00 | 37,250.00 | 37,250.00 | 0.27% | 327 |
| Jul 15, 2025 | 37,250.00 | 37,250.00 | 35,800.00 | 37,150.00 | 37,150.00 | 0.41% | 862 |
| Jul 14, 2025 | 38,300.00 | 38,300.00 | 36,750.00 | 37,000.00 | 37,000.00 | 1.93% | 997 |
| Jul 11, 2025 | 35,500.00 | 36,350.00 | 35,500.00 | 36,300.00 | 36,300.00 | 3.57% | 4,392 |
| Jul 10, 2025 | 35,250.00 | 35,250.00 | 35,050.00 | 35,050.00 | 35,050.00 | -0.57% | 911 |
| Jul 9, 2025 | 35,450.00 | 35,450.00 | 34,850.00 | 35,250.00 | 35,250.00 | 0.71% | 897 |
| Jul 8, 2025 | 34,950.00 | 35,300.00 | 34,500.00 | 35,000.00 | 35,000.00 | 1.30% | 474 |
| Jul 7, 2025 | 34,200.00 | 34,800.00 | 34,200.00 | 34,550.00 | 34,550.00 | -1.57% | 301 |
| Jul 4, 2025 | 36,200.00 | 36,200.00 | 34,400.00 | 35,100.00 | 35,100.00 | -2.77% | 2,024 |
| Jul 3, 2025 | 35,500.00 | 36,100.00 | 35,100.00 | 36,100.00 | 36,100.00 | 0.42% | 1,521 |
| Jul 2, 2025 | 37,300.00 | 37,300.00 | 35,300.00 | 35,950.00 | 35,950.00 | -0.96% | 1,238 |
| Jul 1, 2025 | 36,050.00 | 36,900.00 | 36,050.00 | 36,300.00 | 36,300.00 | 1.82% | 3,986 |
| Jun 30, 2025 | 36,250.00 | 36,250.00 | 35,200.00 | 35,650.00 | 35,650.00 | -0.14% | 1,737 |