NOROO Holdings Co., Ltd. (KRX:000325)
South Korea · Delayed Price · Currency is KRW 30,050
-500 (-1.64%)
At close: Nov 3, 2025
NOROO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 137 |
| 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% | 29 |
| 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 | - | 131 |
| Oct 27, 2025 | 30,450.00 | 30,450.00 | 30,400.00 | 30,450.00 | 30,450.00 | - | 541 |
| Oct 24, 2025 | 30,900.00 | 30,900.00 | 30,300.00 | 30,450.00 | 30,450.00 | 1.16% | 307 |
| 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% | 804 |
| Oct 20, 2025 | 31,200.00 | 31,300.00 | 31,050.00 | 31,250.00 | 31,250.00 | -1.26% | 720 |
| 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% | 159 |
| Oct 15, 2025 | 33,000.00 | 33,000.00 | 32,600.00 | 32,600.00 | 32,600.00 | 2.19% | 101 |
| 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 |
| Oct 10, 2025 | 32,650.00 | 32,850.00 | 31,050.00 | 32,850.00 | 32,850.00 | 0.61% | 783 |
| Oct 2, 2025 | 32,250.00 | 32,700.00 | 32,250.00 | 32,650.00 | 32,650.00 | -0.15% | 266 |
| Oct 1, 2025 | 34,450.00 | 34,450.00 | 32,300.00 | 32,700.00 | 32,700.00 | 0.31% | 466 |
| Sep 30, 2025 | 33,150.00 | 33,150.00 | 32,600.00 | 32,600.00 | 32,600.00 | -1.66% | 359 |
| Sep 29, 2025 | 32,750.00 | 33,200.00 | 32,750.00 | 33,150.00 | 33,150.00 | 1.22% | 663 |
| Sep 26, 2025 | 35,500.00 | 35,500.00 | 32,550.00 | 32,750.00 | 32,750.00 | -0.46% | 2,209 |
| Sep 25, 2025 | 32,950.00 | 32,950.00 | 32,350.00 | 32,900.00 | 32,900.00 | -3.24% | 289 |
| Sep 24, 2025 | 34,200.00 | 34,200.00 | 32,900.00 | 34,000.00 | 34,000.00 | -1.31% | 1,064 |
| Sep 23, 2025 | 35,400.00 | 35,400.00 | 34,300.00 | 34,450.00 | 34,450.00 | - | 315 |
| Sep 22, 2025 | 35,500.00 | 35,500.00 | 34,150.00 | 34,450.00 | 34,450.00 | -0.29% | 200 |
| Sep 19, 2025 | 35,150.00 | 35,150.00 | 34,150.00 | 34,550.00 | 34,550.00 | -0.43% | 281 |
| Sep 18, 2025 | 34,400.00 | 34,900.00 | 33,900.00 | 34,700.00 | 34,700.00 | 0.87% | 368 |
| Sep 17, 2025 | 34,600.00 | 34,600.00 | 34,150.00 | 34,400.00 | 34,400.00 | -0.58% | 356 |
| Sep 16, 2025 | 35,200.00 | 35,200.00 | 33,250.00 | 34,600.00 | 34,600.00 | -0.14% | 458 |
| Sep 15, 2025 | 35,050.00 | 35,050.00 | 33,900.00 | 34,650.00 | 34,650.00 | -1.00% | 524 |
| Sep 12, 2025 | 35,350.00 | 35,350.00 | 34,900.00 | 35,000.00 | 35,000.00 | 0.86% | 152 |
| Sep 11, 2025 | 34,800.00 | 35,500.00 | 34,250.00 | 34,700.00 | 34,700.00 | -0.29% | 585 |
| Sep 10, 2025 | 35,150.00 | 35,150.00 | 34,750.00 | 34,800.00 | 34,800.00 | -0.14% | 376 |
| Sep 9, 2025 | 34,300.00 | 34,950.00 | 34,300.00 | 34,850.00 | 34,850.00 | 1.60% | 329 |
| 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 |