NOROO PAINT & COATINGS Co., Ltd. (KRX:090350)
South Korea · Delayed Price · Currency is KRW 9,140.00
+150.00 (1.67%)
At close: Sep 29, 2025
NOROO PAINT & COATINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 9,000.00 | 9,110.00 | 8,950.00 | 9,060.00 | 9,060.00 | 0.67% | 39,442 |
| Oct 1, 2025 | 9,170.00 | 9,180.00 | 8,950.00 | 9,000.00 | 9,000.00 | -0.33% | 24,425 |
| Sep 30, 2025 | 9,140.00 | 9,190.00 | 9,000.00 | 9,030.00 | 9,030.00 | -1.20% | 36,199 |
| Sep 29, 2025 | 8,990.00 | 9,180.00 | 8,980.00 | 9,140.00 | 9,140.00 | 1.67% | 27,172 |
| Sep 26, 2025 | 9,240.00 | 9,340.00 | 8,930.00 | 8,990.00 | 8,990.00 | -1.75% | 110,989 |
| Sep 25, 2025 | 9,260.00 | 9,260.00 | 9,110.00 | 9,150.00 | 9,150.00 | -1.19% | 74,684 |
| Sep 24, 2025 | 9,380.00 | 9,390.00 | 9,160.00 | 9,260.00 | 9,260.00 | -1.59% | 84,123 |
| Sep 23, 2025 | 9,440.00 | 9,440.00 | 9,250.00 | 9,410.00 | 9,410.00 | -0.42% | 73,744 |
| Sep 22, 2025 | 9,560.00 | 9,580.00 | 9,390.00 | 9,450.00 | 9,450.00 | -1.05% | 90,782 |
| Sep 19, 2025 | 9,510.00 | 9,550.00 | 9,420.00 | 9,550.00 | 9,550.00 | 0.42% | 36,920 |
| Sep 18, 2025 | 9,400.00 | 9,525.00 | 9,380.00 | 9,510.00 | 9,510.00 | 1.17% | 65,677 |
| Sep 17, 2025 | 9,500.00 | 9,570.00 | 9,370.00 | 9,400.00 | 9,400.00 | -1.78% | 121,082 |
| Sep 16, 2025 | 9,670.00 | 9,670.00 | 9,510.00 | 9,570.00 | 9,570.00 | -0.73% | 102,025 |
| Sep 15, 2025 | 9,670.00 | 9,740.00 | 9,560.00 | 9,640.00 | 9,640.00 | -0.21% | 87,913 |
| Sep 12, 2025 | 9,820.00 | 9,860.00 | 9,620.00 | 9,660.00 | 9,660.00 | -1.63% | 116,767 |
| Sep 11, 2025 | 9,920.00 | 10,060.00 | 9,790.00 | 9,820.00 | 9,820.00 | -1.01% | 139,158 |
| Sep 10, 2025 | 9,950.00 | 10,010.00 | 9,830.00 | 9,920.00 | 9,920.00 | -0.10% | 156,355 |
| Sep 9, 2025 | 9,500.00 | 10,140.00 | 9,500.00 | 9,930.00 | 9,930.00 | 4.64% | 527,949 |
| Sep 8, 2025 | 9,290.00 | 9,610.00 | 9,270.00 | 9,490.00 | 9,490.00 | 2.15% | 137,613 |
| Sep 5, 2025 | 9,230.00 | 9,330.00 | 9,210.00 | 9,290.00 | 9,290.00 | 0.76% | 42,219 |
| Sep 4, 2025 | 9,230.00 | 9,360.00 | 9,220.00 | 9,220.00 | 9,220.00 | 0.11% | 47,564 |
| Sep 3, 2025 | 9,390.00 | 9,390.00 | 9,160.00 | 9,210.00 | 9,210.00 | -1.50% | 58,501 |
| Sep 2, 2025 | 9,330.00 | 9,430.00 | 9,310.00 | 9,350.00 | 9,350.00 | -0.11% | 43,501 |
| Sep 1, 2025 | 9,450.00 | 9,530.00 | 9,310.00 | 9,360.00 | 9,360.00 | -0.21% | 122,284 |
| Aug 29, 2025 | 9,310.00 | 9,465.00 | 9,260.00 | 9,380.00 | 9,380.00 | 0.64% | 92,586 |
| Aug 28, 2025 | 9,150.00 | 9,400.00 | 9,110.00 | 9,320.00 | 9,320.00 | 1.97% | 146,127 |
| Aug 27, 2025 | 9,000.00 | 9,140.00 | 8,940.00 | 9,140.00 | 9,140.00 | 1.78% | 72,971 |
| Aug 26, 2025 | 8,900.00 | 9,010.00 | 8,880.00 | 8,980.00 | 8,980.00 | 0.90% | 40,047 |
| Aug 25, 2025 | 8,870.00 | 9,030.00 | 8,860.00 | 8,900.00 | 8,900.00 | 0.45% | 52,648 |
| Aug 22, 2025 | 8,990.00 | 9,000.00 | 8,810.00 | 8,860.00 | 8,860.00 | -0.78% | 52,962 |
| Aug 21, 2025 | 8,830.00 | 8,980.00 | 8,800.00 | 8,930.00 | 8,930.00 | 1.13% | 51,192 |
| Aug 20, 2025 | 8,760.00 | 8,850.00 | 8,640.00 | 8,830.00 | 8,830.00 | - | 84,270 |
| Aug 19, 2025 | 8,730.00 | 8,850.00 | 8,650.00 | 8,830.00 | 8,830.00 | 1.38% | 56,654 |
| Aug 18, 2025 | 8,830.00 | 8,860.00 | 8,640.00 | 8,710.00 | 8,710.00 | -1.02% | 51,111 |
| Aug 14, 2025 | 8,860.00 | 8,890.00 | 8,760.00 | 8,800.00 | 8,800.00 | -0.56% | 29,028 |
| Aug 13, 2025 | 9,030.00 | 9,030.00 | 8,780.00 | 8,850.00 | 8,850.00 | -0.78% | 42,172 |
| Aug 12, 2025 | 8,850.00 | 9,020.00 | 8,800.00 | 8,920.00 | 8,920.00 | - | 46,525 |
| Aug 11, 2025 | 8,770.00 | 8,950.00 | 8,720.00 | 8,920.00 | 8,920.00 | 1.83% | 83,589 |
| Aug 8, 2025 | 8,730.00 | 8,850.00 | 8,730.00 | 8,760.00 | 8,760.00 | - | 36,718 |
| Aug 7, 2025 | 8,830.00 | 8,830.00 | 8,730.00 | 8,760.00 | 8,760.00 | - | 24,860 |
| Aug 6, 2025 | 8,700.00 | 8,840.00 | 8,610.00 | 8,760.00 | 8,760.00 | 0.69% | 47,325 |
| Aug 5, 2025 | 8,640.00 | 8,770.00 | 8,640.00 | 8,700.00 | 8,700.00 | 0.69% | 59,469 |
| Aug 4, 2025 | 8,510.00 | 8,660.00 | 8,440.00 | 8,640.00 | 8,640.00 | 1.89% | 97,121 |
| Aug 1, 2025 | 8,850.00 | 8,850.00 | 8,430.00 | 8,480.00 | 8,480.00 | -4.18% | 122,325 |
| Jul 31, 2025 | 8,910.00 | 8,950.00 | 8,800.00 | 8,850.00 | 8,850.00 | -0.11% | 58,968 |
| Jul 30, 2025 | 8,850.00 | 8,950.00 | 8,770.00 | 8,860.00 | 8,860.00 | 0.11% | 39,455 |
| Jul 29, 2025 | 8,900.00 | 8,900.00 | 8,730.00 | 8,850.00 | 8,850.00 | 0.34% | 36,952 |
| Jul 28, 2025 | 9,050.00 | 9,090.00 | 8,800.00 | 8,820.00 | 8,820.00 | -2.22% | 88,307 |
| Jul 25, 2025 | 9,040.00 | 9,100.00 | 8,970.00 | 9,020.00 | 9,020.00 | -0.22% | 25,118 |
| Jul 24, 2025 | 9,120.00 | 9,190.00 | 8,980.00 | 9,040.00 | 9,040.00 | -0.66% | 47,327 |