NOROO Paint & Coatings Co., Ltd. (KRX:090355)
South Korea · Delayed Price · Currency is KRW 13,570
-1,120 (-7.62%)
Dec 19, 2025, 3:30 PM KST
NOROO Paint & Coatings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14,000.00 | 14,230.00 | 13,450.00 | 13,570.00 | 13,570.00 | -7.62% | 17,619 |
| Dec 18, 2025 | 14,000.00 | 15,500.00 | 14,000.00 | 14,690.00 | 14,690.00 | 8.81% | 47,667 |
| Dec 17, 2025 | 13,520.00 | 13,520.00 | 13,350.00 | 13,500.00 | 13,500.00 | -0.22% | 535 |
| Dec 16, 2025 | 13,450.00 | 13,550.00 | 13,440.00 | 13,530.00 | 13,530.00 | 0.37% | 344 |
| Dec 15, 2025 | 13,520.00 | 13,520.00 | 13,400.00 | 13,480.00 | 13,480.00 | -0.30% | 599 |
| Dec 12, 2025 | 13,520.00 | 13,520.00 | 13,260.00 | 13,520.00 | 13,520.00 | - | 504 |
| Dec 11, 2025 | 13,260.00 | 13,620.00 | 13,260.00 | 13,520.00 | 13,520.00 | 3.21% | 835 |
| Dec 10, 2025 | 13,330.00 | 13,330.00 | 13,100.00 | 13,100.00 | 13,100.00 | -1.87% | 54 |
| Dec 9, 2025 | 13,500.00 | 13,500.00 | 13,200.00 | 13,350.00 | 13,350.00 | -1.11% | 619 |
| Dec 8, 2025 | 13,490.00 | 13,500.00 | 13,490.00 | 13,500.00 | 13,500.00 | 0.07% | 361 |
| Dec 5, 2025 | 13,490.00 | 13,500.00 | 13,400.00 | 13,490.00 | 13,490.00 | 1.35% | 1,376 |
| Dec 4, 2025 | 13,500.00 | 13,500.00 | 13,310.00 | 13,310.00 | 13,310.00 | -0.08% | 45 |
| Dec 3, 2025 | 13,370.00 | 13,370.00 | 12,850.00 | 13,320.00 | 13,320.00 | 1.99% | 409 |
| Dec 2, 2025 | 12,980.00 | 13,100.00 | 12,980.00 | 13,060.00 | 13,060.00 | -0.31% | 94 |
| Dec 1, 2025 | 13,450.00 | 13,450.00 | 13,020.00 | 13,100.00 | 13,100.00 | -1.36% | 426 |
| Nov 28, 2025 | 13,180.00 | 13,300.00 | 13,180.00 | 13,280.00 | 13,280.00 | 0.76% | 59 |
| Nov 27, 2025 | 13,350.00 | 13,350.00 | 13,180.00 | 13,180.00 | 13,180.00 | -0.53% | 190 |
| Nov 26, 2025 | 13,280.00 | 13,280.00 | 13,250.00 | 13,250.00 | 13,250.00 | 0.76% | 48 |
| Nov 25, 2025 | 13,800.00 | 13,800.00 | 12,900.00 | 13,150.00 | 13,150.00 | 0.61% | 1,218 |
| Nov 24, 2025 | 12,600.00 | 13,150.00 | 12,600.00 | 13,070.00 | 13,070.00 | 2.35% | 424 |
| Nov 21, 2025 | 12,950.00 | 12,950.00 | 12,500.00 | 12,770.00 | 12,770.00 | -1.77% | 603 |
| Nov 20, 2025 | 12,950.00 | 13,000.00 | 12,950.00 | 13,000.00 | 13,000.00 | 1.17% | 332 |
| Nov 19, 2025 | 12,900.00 | 12,900.00 | 12,850.00 | 12,850.00 | 12,850.00 | -2.06% | 99 |
| Nov 18, 2025 | 13,200.00 | 13,200.00 | 13,000.00 | 13,120.00 | 13,120.00 | -0.61% | 55 |
| Nov 17, 2025 | 13,340.00 | 13,340.00 | 13,200.00 | 13,200.00 | 13,200.00 | - | 365 |
| Nov 14, 2025 | 13,270.00 | 13,270.00 | 12,910.00 | 13,200.00 | 13,200.00 | -0.60% | 31 |
| Nov 13, 2025 | 13,430.00 | 13,430.00 | 12,900.00 | 13,280.00 | 13,280.00 | 3.51% | 537 |
| Nov 12, 2025 | 12,840.00 | 12,840.00 | 12,820.00 | 12,830.00 | 12,830.00 | -0.08% | 628 |
| Nov 11, 2025 | 12,610.00 | 12,840.00 | 12,610.00 | 12,840.00 | 12,840.00 | 1.82% | 139 |
| Nov 10, 2025 | 12,450.00 | 12,610.00 | 12,440.00 | 12,610.00 | 12,610.00 | 1.53% | 921 |
| Nov 7, 2025 | 12,610.00 | 12,610.00 | 12,420.00 | 12,420.00 | 12,420.00 | -1.51% | 857 |
| Nov 6, 2025 | 12,900.00 | 12,900.00 | 12,500.00 | 12,610.00 | 12,610.00 | -2.25% | 1,648 |
| Nov 5, 2025 | 13,100.00 | 13,100.00 | 12,460.00 | 12,900.00 | 12,900.00 | 0.78% | 1,089 |
| Nov 4, 2025 | 13,000.00 | 13,000.00 | 12,790.00 | 12,800.00 | 12,800.00 | -2.96% | 941 |
| Nov 3, 2025 | 13,400.00 | 13,400.00 | 13,190.00 | 13,190.00 | 13,190.00 | -1.57% | 149 |
| Oct 31, 2025 | 13,600.00 | 13,600.00 | 13,370.00 | 13,400.00 | 13,400.00 | -0.30% | 214 |
| Oct 30, 2025 | 13,650.00 | 13,650.00 | 13,250.00 | 13,440.00 | 13,440.00 | -1.03% | 847 |
| Oct 29, 2025 | 13,650.00 | 13,650.00 | 13,580.00 | 13,580.00 | 13,580.00 | -0.07% | 9 |
| Oct 28, 2025 | 13,490.00 | 13,600.00 | 13,490.00 | 13,590.00 | 13,590.00 | 0.74% | 12 |
| Oct 27, 2025 | 13,490.00 | 13,600.00 | 13,490.00 | 13,490.00 | 13,490.00 | - | 227 |
| Oct 24, 2025 | 13,530.00 | 13,530.00 | 13,400.00 | 13,490.00 | 13,490.00 | 0.97% | 482 |
| Oct 23, 2025 | 13,360.00 | 13,360.00 | 13,170.00 | 13,360.00 | 13,360.00 | - | 63 |
| Oct 22, 2025 | 13,300.00 | 13,400.00 | 13,200.00 | 13,360.00 | 13,360.00 | 1.52% | 220 |
| Oct 21, 2025 | 13,640.00 | 13,640.00 | 13,160.00 | 13,160.00 | 13,160.00 | -3.52% | 701 |
| Oct 20, 2025 | 13,550.00 | 13,650.00 | 13,260.00 | 13,640.00 | 13,640.00 | 2.10% | 829 |
| Oct 17, 2025 | 13,480.00 | 13,690.00 | 13,360.00 | 13,360.00 | 13,360.00 | -0.89% | 723 |
| Oct 16, 2025 | 14,020.00 | 14,020.00 | 13,480.00 | 13,480.00 | 13,480.00 | -3.85% | 1,112 |
| Oct 15, 2025 | 13,800.00 | 14,050.00 | 13,800.00 | 14,020.00 | 14,020.00 | 1.59% | 460 |
| Oct 14, 2025 | 14,050.00 | 14,050.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.79% | 331 |
| Oct 13, 2025 | 13,950.00 | 13,950.00 | 13,890.00 | 13,910.00 | 13,910.00 | 0.07% | 268 |