NOROO Paint & Coatings Co., Ltd. (KRX:090350)
South Korea · Delayed Price · Currency is KRW 8,350.00
+40.00 (0.48%)
May 19, 2026, 10:20 AM KST
NOROO Paint & Coatings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 8,170.00 | 8,330.00 | 7,940.00 | 8,310.00 | 8,310.00 | 2.97% | 213,408 |
| May 15, 2026 | 8,230.00 | 8,280.00 | 8,010.00 | 8,070.00 | 8,070.00 | -1.82% | 132,445 |
| May 14, 2026 | 8,080.00 | 8,220.00 | 8,060.00 | 8,220.00 | 8,220.00 | 2.11% | 73,915 |
| May 13, 2026 | 8,100.00 | 8,190.00 | 8,000.00 | 8,050.00 | 8,050.00 | -0.86% | 102,403 |
| May 12, 2026 | 8,270.00 | 8,280.00 | 7,960.00 | 8,120.00 | 8,120.00 | -1.58% | 189,737 |
| May 11, 2026 | 8,530.00 | 8,530.00 | 8,210.00 | 8,250.00 | 8,250.00 | -2.37% | 144,451 |
| May 8, 2026 | 8,490.00 | 8,500.00 | 8,340.00 | 8,450.00 | 8,450.00 | -0.59% | 92,855 |
| May 7, 2026 | 8,560.00 | 8,580.00 | 8,480.00 | 8,500.00 | 8,500.00 | -0.35% | 88,671 |
| May 6, 2026 | 8,730.00 | 8,730.00 | 8,490.00 | 8,530.00 | 8,530.00 | -2.29% | 177,446 |
| May 4, 2026 | 8,840.00 | 8,890.00 | 8,710.00 | 8,730.00 | 8,730.00 | -1.13% | 101,177 |
| Apr 30, 2026 | 8,950.00 | 8,960.00 | 8,780.00 | 8,830.00 | 8,830.00 | -1.34% | 85,472 |
| Apr 29, 2026 | 8,930.00 | 8,970.00 | 8,850.00 | 8,950.00 | 8,950.00 | 0.22% | 111,118 |
| Apr 28, 2026 | 9,020.00 | 9,020.00 | 8,850.00 | 8,930.00 | 8,930.00 | -0.56% | 98,955 |
| Apr 27, 2026 | 8,970.00 | 9,030.00 | 8,930.00 | 8,980.00 | 8,980.00 | 0.11% | 128,601 |
| Apr 24, 2026 | 8,900.00 | 9,080.00 | 8,850.00 | 8,970.00 | 8,970.00 | 0.90% | 210,046 |
| Apr 23, 2026 | 8,850.00 | 8,920.00 | 8,790.00 | 8,890.00 | 8,890.00 | 0.68% | 127,358 |
| Apr 22, 2026 | 8,870.00 | 8,870.00 | 8,700.00 | 8,830.00 | 8,830.00 | -0.45% | 86,028 |
| Apr 21, 2026 | 8,680.00 | 8,890.00 | 8,680.00 | 8,870.00 | 8,870.00 | 2.31% | 195,985 |
| Apr 20, 2026 | 8,700.00 | 8,780.00 | 8,620.00 | 8,670.00 | 8,670.00 | -0.34% | 105,604 |
| Apr 17, 2026 | 8,850.00 | 8,850.00 | 8,510.00 | 8,700.00 | 8,700.00 | -1.69% | 229,878 |
| Apr 16, 2026 | 8,850.00 | 8,900.00 | 8,730.00 | 8,850.00 | 8,850.00 | - | 146,053 |
| Apr 15, 2026 | 8,900.00 | 8,950.00 | 8,780.00 | 8,850.00 | 8,850.00 | 0.34% | 111,349 |
| Apr 14, 2026 | 8,700.00 | 8,850.00 | 8,700.00 | 8,820.00 | 8,820.00 | 2.68% | 142,533 |
| Apr 13, 2026 | 8,650.00 | 8,650.00 | 8,530.00 | 8,590.00 | 8,590.00 | -1.26% | 75,188 |
| Apr 10, 2026 | 8,490.00 | 8,710.00 | 8,460.00 | 8,700.00 | 8,700.00 | 3.20% | 131,771 |
| Apr 9, 2026 | 8,540.00 | 8,540.00 | 8,390.00 | 8,430.00 | 8,430.00 | -1.29% | 88,623 |
| Apr 8, 2026 | 8,320.00 | 8,670.00 | 8,320.00 | 8,540.00 | 8,540.00 | 3.52% | 242,417 |
| Apr 7, 2026 | 8,410.00 | 8,410.00 | 8,250.00 | 8,250.00 | 8,250.00 | -1.08% | 80,238 |
| Apr 6, 2026 | 8,430.00 | 8,480.00 | 8,300.00 | 8,340.00 | 8,340.00 | -0.71% | 64,925 |
| Apr 3, 2026 | 8,400.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | 1.08% | 86,300 |
| Apr 2, 2026 | 8,560.00 | 8,620.00 | 8,260.00 | 8,310.00 | 8,310.00 | -2.92% | 180,309 |
| Apr 1, 2026 | 8,380.00 | 8,590.00 | 8,360.00 | 8,560.00 | 8,560.00 | 4.01% | 177,638 |
| Mar 31, 2026 | 8,550.00 | 8,600.00 | 8,210.00 | 8,230.00 | 8,230.00 | -4.41% | 295,449 |
| Mar 30, 2026 | 8,650.00 | 8,850.00 | 8,570.00 | 8,610.00 | 8,610.00 | -2.71% | 201,614 |
| Mar 27, 2026 | 9,030.00 | 9,060.00 | 8,650.00 | 8,850.00 | 8,850.00 | -1.99% | 277,012 |
| Mar 26, 2026 | 9,230.00 | 9,980.00 | 9,020.00 | 9,030.00 | 9,030.00 | -1.42% | 1,989,394 |
| Mar 25, 2026 | 9,130.00 | 9,200.00 | 8,920.00 | 9,160.00 | 9,160.00 | 1.66% | 368,187 |
| Mar 24, 2026 | 8,910.00 | 9,220.00 | 8,810.00 | 9,010.00 | 9,010.00 | 2.97% | 574,154 |
| Mar 23, 2026 | 8,690.00 | 9,100.00 | 8,510.00 | 8,750.00 | 8,750.00 | - | 381,942 |
| Mar 20, 2026 | 8,530.00 | 8,800.00 | 8,530.00 | 8,750.00 | 8,750.00 | 2.58% | 145,306 |
| Mar 19, 2026 | 8,550.00 | 8,610.00 | 8,470.00 | 8,530.00 | 8,530.00 | -0.93% | 127,701 |
| Mar 18, 2026 | 8,570.00 | 8,880.00 | 8,520.00 | 8,610.00 | 8,610.00 | 1.29% | 127,534 |
| Mar 17, 2026 | 8,480.00 | 8,740.00 | 8,390.00 | 8,500.00 | 8,500.00 | 1.07% | 268,781 |
| Mar 16, 2026 | 8,530.00 | 8,560.00 | 8,350.00 | 8,410.00 | 8,410.00 | -1.18% | 133,028 |
| Mar 13, 2026 | 8,500.00 | 8,610.00 | 8,370.00 | 8,510.00 | 8,510.00 | -0.35% | 100,692 |
| Mar 12, 2026 | 8,450.00 | 8,590.00 | 8,430.00 | 8,540.00 | 8,540.00 | 0.59% | 67,017 |
| Mar 11, 2026 | 8,300.00 | 8,710.00 | 8,300.00 | 8,490.00 | 8,490.00 | 3.03% | 231,002 |
| Mar 10, 2026 | 8,310.00 | 8,430.00 | 8,200.00 | 8,240.00 | 8,240.00 | 0.49% | 111,691 |
| Mar 9, 2026 | 8,460.00 | 8,500.00 | 8,020.00 | 8,200.00 | 8,200.00 | -4.09% | 183,193 |
| Mar 6, 2026 | 8,290.00 | 9,270.00 | 8,240.00 | 8,550.00 | 8,550.00 | 2.89% | 776,471 |