NOROO Holdings Co., Ltd. (KRX:000325)
South Korea · Delayed Price · Currency is KRW 33,550
-5,950 (-15.06%)
Dec 19, 2025, 3:30 PM KST
NOROO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 36,500.00 | 40,000.00 | 33,550.00 | 33,550.00 | 33,550.00 | -15.06% | 18,113 |
| Dec 18, 2025 | 32,100.00 | 39,800.00 | 32,100.00 | 39,500.00 | 39,500.00 | 27.42% | 27,563 |
| Dec 17, 2025 | 30,550.00 | 31,500.00 | 30,550.00 | 31,000.00 | 31,000.00 | -0.96% | 297 |
| Dec 16, 2025 | 30,750.00 | 31,700.00 | 30,750.00 | 31,300.00 | 31,300.00 | 0.48% | 323 |
| Dec 15, 2025 | 30,700.00 | 31,500.00 | 30,700.00 | 31,150.00 | 31,150.00 | 0.32% | 451 |
| Dec 12, 2025 | 31,900.00 | 31,900.00 | 31,050.00 | 31,050.00 | 31,050.00 | - | 42 |
| Dec 11, 2025 | 30,900.00 | 31,300.00 | 30,900.00 | 31,050.00 | 31,050.00 | 2.31% | 279 |
| Dec 10, 2025 | 30,700.00 | 30,700.00 | 30,250.00 | 30,350.00 | 30,350.00 | -1.14% | 151 |
| Dec 9, 2025 | 30,750.00 | 30,750.00 | 30,400.00 | 30,700.00 | 30,700.00 | 0.66% | 31 |
| Dec 8, 2025 | 30,400.00 | 30,500.00 | 30,250.00 | 30,500.00 | 30,500.00 | -0.81% | 195 |
| Dec 5, 2025 | 30,050.00 | 30,750.00 | 30,050.00 | 30,750.00 | 30,750.00 | 2.33% | 525 |
| Dec 4, 2025 | 30,450.00 | 30,450.00 | 30,050.00 | 30,050.00 | 30,050.00 | -1.31% | 52 |
| Dec 3, 2025 | 30,100.00 | 30,500.00 | 30,100.00 | 30,450.00 | 30,450.00 | -0.16% | 332 |
| Dec 2, 2025 | 30,850.00 | 30,850.00 | 30,400.00 | 30,500.00 | 30,500.00 | -1.13% | 56 |
| Dec 1, 2025 | 31,200.00 | 31,200.00 | 30,500.00 | 30,850.00 | 30,850.00 | 0.49% | 40 |
| Nov 28, 2025 | 30,500.00 | 30,700.00 | 30,000.00 | 30,700.00 | 30,700.00 | 1.15% | 688 |
| Nov 27, 2025 | 30,400.00 | 30,850.00 | 30,350.00 | 30,350.00 | 30,350.00 | -2.57% | 304 |
| Nov 26, 2025 | 31,900.00 | 31,900.00 | 30,800.00 | 31,150.00 | 31,150.00 | 1.14% | 81 |
| Nov 25, 2025 | 31,900.00 | 31,900.00 | 30,350.00 | 30,800.00 | 30,800.00 | 3.53% | 684 |
| Nov 24, 2025 | 29,500.00 | 29,750.00 | 29,450.00 | 29,750.00 | 29,750.00 | -1.16% | 928 |
| Nov 21, 2025 | 30,150.00 | 30,150.00 | 30,100.00 | 30,100.00 | 30,100.00 | -0.50% | 109 |
| Nov 20, 2025 | 30,150.00 | 30,300.00 | 30,100.00 | 30,250.00 | 30,250.00 | -0.82% | 103 |
| Nov 19, 2025 | 30,900.00 | 30,900.00 | 30,250.00 | 30,500.00 | 30,500.00 | -1.29% | 194 |
| Nov 18, 2025 | 31,000.00 | 31,000.00 | 30,600.00 | 30,900.00 | 30,900.00 | -2.68% | 162 |
| Nov 17, 2025 | 31,850.00 | 31,850.00 | 31,400.00 | 31,750.00 | 31,750.00 | -0.47% | 37 |
| Nov 14, 2025 | 31,550.00 | 31,900.00 | 31,550.00 | 31,900.00 | 31,900.00 | 1.11% | 63 |
| Nov 13, 2025 | 31,650.00 | 31,650.00 | 31,000.00 | 31,550.00 | 31,550.00 | 0.48% | 97 |
| Nov 12, 2025 | 30,000.00 | 31,400.00 | 30,000.00 | 31,400.00 | 31,400.00 | 4.67% | 446 |
| Nov 11, 2025 | 30,650.00 | 30,650.00 | 29,800.00 | 30,000.00 | 30,000.00 | -0.17% | 71 |
| Nov 10, 2025 | 30,200.00 | 30,400.00 | 30,000.00 | 30,050.00 | 30,050.00 | 1.52% | 193 |
| Nov 7, 2025 | 31,100.00 | 31,100.00 | 29,600.00 | 29,600.00 | 29,600.00 | -2.79% | 350 |
| Nov 6, 2025 | 29,600.00 | 30,450.00 | 29,150.00 | 30,450.00 | 30,450.00 | 2.87% | 471 |
| Nov 5, 2025 | 30,100.00 | 30,100.00 | 29,550.00 | 29,600.00 | 29,600.00 | -1.66% | 279 |
| Nov 4, 2025 | 29,900.00 | 30,250.00 | 29,800.00 | 30,100.00 | 30,100.00 | 0.17% | 129 |
| Nov 3, 2025 | 30,250.00 | 30,250.00 | 30,050.00 | 30,050.00 | 30,050.00 | -1.64% | 210 |
| Oct 31, 2025 | 31,000.00 | 31,000.00 | 30,250.00 | 30,550.00 | 30,550.00 | 0.99% | 28 |
| Oct 30, 2025 | 30,000.00 | 30,250.00 | 29,800.00 | 30,250.00 | 30,250.00 | -0.49% | 163 |
| Oct 29, 2025 | 30,450.00 | 30,450.00 | 30,050.00 | 30,400.00 | 30,400.00 | -0.16% | 108 |
| Oct 28, 2025 | 30,450.00 | 30,450.00 | 30,350.00 | 30,450.00 | 30,450.00 | - | 119 |
| Oct 27, 2025 | 30,450.00 | 30,450.00 | 30,400.00 | 30,450.00 | 30,450.00 | - | 518 |
| Oct 24, 2025 | 30,900.00 | 30,900.00 | 30,300.00 | 30,450.00 | 30,450.00 | 1.16% | 218 |
| Oct 23, 2025 | 30,400.00 | 30,400.00 | 30,100.00 | 30,100.00 | 30,100.00 | -1.15% | 94 |
| Oct 22, 2025 | 30,450.00 | 30,600.00 | 30,450.00 | 30,450.00 | 30,450.00 | 0.50% | 290 |
| Oct 21, 2025 | 31,200.00 | 31,200.00 | 30,300.00 | 30,300.00 | 30,300.00 | -3.04% | 719 |
| Oct 20, 2025 | 31,200.00 | 31,300.00 | 31,050.00 | 31,250.00 | 31,250.00 | -1.26% | 627 |
| Oct 17, 2025 | 31,400.00 | 31,750.00 | 31,200.00 | 31,650.00 | 31,650.00 | -1.71% | 417 |
| Oct 16, 2025 | 32,700.00 | 32,700.00 | 32,200.00 | 32,200.00 | 32,200.00 | -1.23% | 113 |
| Oct 15, 2025 | 33,000.00 | 33,000.00 | 32,600.00 | 32,600.00 | 32,600.00 | 2.19% | 93 |
| Oct 14, 2025 | 33,050.00 | 33,050.00 | 31,600.00 | 31,900.00 | 31,900.00 | -0.31% | 158 |
| Oct 13, 2025 | 32,800.00 | 32,800.00 | 31,850.00 | 32,000.00 | 32,000.00 | -2.59% | 62 |