NOROO Paint & Coatings Co., Ltd. (KRX:090350)
South Korea · Delayed Price · Currency is KRW 8,160.00
+70.00 (0.87%)
Last updated: Aug 28, 2026, 2:02 PM KST
NOROO Paint & Coatings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 8,110.00 | 8,240.00 | 8,090.00 | 8,090.00 | 8,090.00 | -0.74% | 30,973 |
| Aug 26, 2026 | 8,120.00 | 8,190.00 | 8,110.00 | 8,150.00 | 8,150.00 | 0.37% | 17,452 |
| Aug 25, 2026 | 8,190.00 | 8,190.00 | 8,080.00 | 8,120.00 | 8,120.00 | -0.61% | 17,644 |
| Aug 24, 2026 | 8,060.00 | 8,200.00 | 8,060.00 | 8,170.00 | 8,170.00 | 1.36% | 27,800 |
| Aug 21, 2026 | 8,110.00 | 8,130.00 | 7,960.00 | 8,060.00 | 8,060.00 | -0.25% | 45,611 |
| Aug 20, 2026 | 8,040.00 | 8,200.00 | 8,040.00 | 8,080.00 | 8,080.00 | 0.50% | 49,475 |
| Aug 19, 2026 | 8,130.00 | 8,200.00 | 8,000.00 | 8,040.00 | 8,040.00 | -1.59% | 56,453 |
| Aug 18, 2026 | 8,000.00 | 8,300.00 | 7,980.00 | 8,170.00 | 8,170.00 | 4.08% | 169,108 |
| Aug 14, 2026 | 7,800.00 | 7,880.00 | 7,720.00 | 7,850.00 | 7,850.00 | 1.55% | 48,744 |
| Aug 13, 2026 | 7,890.00 | 7,900.00 | 7,680.00 | 7,730.00 | 7,730.00 | -1.90% | 42,177 |
| Aug 12, 2026 | 7,930.00 | 7,950.00 | 7,840.00 | 7,880.00 | 7,880.00 | -0.13% | 30,837 |
| Aug 11, 2026 | 7,750.00 | 7,930.00 | 7,740.00 | 7,890.00 | 7,890.00 | 1.15% | 40,636 |
| Aug 10, 2026 | 7,740.00 | 7,830.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1.30% | 25,592 |
| Aug 7, 2026 | 7,670.00 | 7,720.00 | 7,500.00 | 7,700.00 | 7,700.00 | 0.52% | 32,234 |
| Aug 6, 2026 | 7,590.00 | 7,700.00 | 7,560.00 | 7,660.00 | 7,660.00 | - | 28,688 |
| Aug 5, 2026 | 7,630.00 | 7,720.00 | 7,600.00 | 7,660.00 | 7,660.00 | 0.39% | 26,140 |
| Aug 4, 2026 | 7,520.00 | 7,640.00 | 7,490.00 | 7,630.00 | 7,630.00 | 1.60% | 24,632 |
| Aug 3, 2026 | 7,650.00 | 7,690.00 | 7,440.00 | 7,510.00 | 7,510.00 | -1.05% | 42,046 |
| Jul 31, 2026 | 7,400.00 | 7,590.00 | 7,300.00 | 7,590.00 | 7,590.00 | 4.40% | 55,565 |
| Jul 30, 2026 | 7,160.00 | 7,600.00 | 7,160.00 | 7,270.00 | 7,270.00 | 2.83% | 128,082 |
| Jul 29, 2026 | 7,270.00 | 7,390.00 | 7,020.00 | 7,070.00 | 7,070.00 | -3.42% | 67,197 |
| Jul 28, 2026 | 7,430.00 | 7,450.00 | 7,240.00 | 7,320.00 | 7,320.00 | -2.27% | 48,180 |
| Jul 27, 2026 | 7,460.00 | 7,590.00 | 7,440.00 | 7,490.00 | 7,490.00 | 0.40% | 20,633 |
| Jul 24, 2026 | 7,500.00 | 7,600.00 | 7,430.00 | 7,460.00 | 7,460.00 | -0.53% | 14,683 |
| Jul 23, 2026 | 7,420.00 | 7,510.00 | 7,310.00 | 7,500.00 | 7,500.00 | 1.63% | 29,718 |
| Jul 22, 2026 | 7,390.00 | 7,480.00 | 7,290.00 | 7,380.00 | 7,380.00 | 0.41% | 17,284 |
| Jul 21, 2026 | 7,330.00 | 7,400.00 | 7,280.00 | 7,350.00 | 7,350.00 | -0.14% | 36,388 |
| Jul 20, 2026 | 7,530.00 | 7,530.00 | 7,340.00 | 7,360.00 | 7,360.00 | -2.26% | 22,757 |
| Jul 16, 2026 | 7,540.00 | 7,580.00 | 7,450.00 | 7,530.00 | 7,530.00 | -0.13% | 27,848 |
| Jul 15, 2026 | 7,400.00 | 7,540.00 | 7,400.00 | 7,540.00 | 7,540.00 | 1.89% | 34,769 |
| Jul 14, 2026 | 7,420.00 | 7,500.00 | 7,330.00 | 7,400.00 | 7,400.00 | -0.27% | 39,335 |
| Jul 13, 2026 | 7,640.00 | 7,750.00 | 7,420.00 | 7,420.00 | 7,420.00 | -2.37% | 33,217 |
| Jul 10, 2026 | 7,350.00 | 7,710.00 | 7,350.00 | 7,600.00 | 7,600.00 | 3.40% | 46,902 |
| Jul 9, 2026 | 7,420.00 | 7,530.00 | 7,100.00 | 7,350.00 | 7,350.00 | -1.74% | 54,636 |
| Jul 8, 2026 | 7,480.00 | 7,590.00 | 7,420.00 | 7,480.00 | 7,480.00 | - | 50,251 |
| Jul 7, 2026 | 7,400.00 | 7,580.00 | 7,380.00 | 7,480.00 | 7,480.00 | 0.27% | 27,733 |
| Jul 6, 2026 | 7,450.00 | 7,540.00 | 7,390.00 | 7,460.00 | 7,460.00 | 0.13% | 18,883 |
| Jul 3, 2026 | 7,330.00 | 7,460.00 | 7,260.00 | 7,450.00 | 7,450.00 | 1.64% | 35,177 |
| Jul 2, 2026 | 7,420.00 | 7,480.00 | 7,300.00 | 7,330.00 | 7,330.00 | -1.21% | 34,836 |
| Jul 1, 2026 | 7,350.00 | 7,500.00 | 7,320.00 | 7,420.00 | 7,420.00 | 1.37% | 33,938 |
| Jun 30, 2026 | 7,550.00 | 7,550.00 | 7,310.00 | 7,320.00 | 7,320.00 | -2.01% | 23,127 |
| Jun 29, 2026 | 7,000.00 | 7,470.00 | 7,000.00 | 7,470.00 | 7,470.00 | 5.51% | 38,511 |
| Jun 26, 2026 | 7,230.00 | 7,260.00 | 7,000.00 | 7,080.00 | 7,080.00 | -2.48% | 69,289 |
| Jun 25, 2026 | 7,310.00 | 7,420.00 | 7,250.00 | 7,260.00 | 7,260.00 | -0.41% | 26,667 |
| Jun 24, 2026 | 7,160.00 | 7,310.00 | 7,110.00 | 7,290.00 | 7,290.00 | 1.96% | 64,867 |
| Jun 23, 2026 | 7,480.00 | 7,800.00 | 7,150.00 | 7,150.00 | 7,150.00 | -4.67% | 122,965 |
| Jun 22, 2026 | 7,500.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 63,702 |
| Jun 19, 2026 | 7,770.00 | 7,900.00 | 7,550.00 | 7,600.00 | 7,600.00 | -2.56% | 67,579 |
| Jun 18, 2026 | 7,950.00 | 7,960.00 | 7,790.00 | 7,800.00 | 7,800.00 | -1.76% | 36,048 |
| Jun 17, 2026 | 8,000.00 | 8,040.00 | 7,920.00 | 7,940.00 | 7,940.00 | -0.38% | 50,522 |