NOROO PAINT & COATINGS Co., Ltd. (KRX:090355)
South Korea · Delayed Price · Currency is KRW 12,930
+280 (2.21%)
At close: Sep 5, 2025
NOROO PAINT & COATINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 12,730.00 | 13,170.00 | 12,730.00 | 13,170.00 | 13,170.00 | 1.86% | 8,458 |
| Sep 5, 2025 | 12,950.00 | 12,950.00 | 12,900.00 | 12,930.00 | 12,930.00 | 2.21% | 1,063 |
| Sep 4, 2025 | 12,650.00 | 12,660.00 | 12,550.00 | 12,650.00 | 12,650.00 | -0.08% | 2,594 |
| Sep 3, 2025 | 12,800.00 | 12,800.00 | 12,660.00 | 12,660.00 | 12,660.00 | -1.17% | 2,799 |
| Sep 2, 2025 | 12,920.00 | 12,920.00 | 12,810.00 | 12,810.00 | 12,810.00 | -0.77% | 503 |
| Sep 1, 2025 | 12,800.00 | 12,920.00 | 12,700.00 | 12,910.00 | 12,910.00 | -0.08% | 2,155 |
| Aug 29, 2025 | 12,930.00 | 12,930.00 | 12,860.00 | 12,920.00 | 12,920.00 | - | 3,231 |
| Aug 28, 2025 | 12,930.00 | 13,550.00 | 12,920.00 | 12,920.00 | 12,920.00 | -0.08% | 11,911 |
| Aug 27, 2025 | 12,920.00 | 12,930.00 | 12,900.00 | 12,930.00 | 12,930.00 | - | 1,464 |
| Aug 26, 2025 | 12,830.00 | 12,930.00 | 12,830.00 | 12,930.00 | 12,930.00 | 0.78% | 495 |
| Aug 25, 2025 | 12,930.00 | 12,930.00 | 12,830.00 | 12,830.00 | 12,830.00 | -0.54% | 7,935 |
| Aug 22, 2025 | 12,930.00 | 12,930.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.23% | 940 |
| Aug 21, 2025 | 12,830.00 | 12,930.00 | 12,830.00 | 12,930.00 | 12,930.00 | - | 2,024 |
| Aug 20, 2025 | 12,940.00 | 12,940.00 | 12,830.00 | 12,930.00 | 12,930.00 | -0.08% | 158 |
| Aug 19, 2025 | 13,050.00 | 13,050.00 | 12,920.00 | 12,940.00 | 12,940.00 | -1.90% | 1,646 |
| Aug 18, 2025 | 13,310.00 | 13,310.00 | 12,910.00 | 13,190.00 | 13,190.00 | -1.12% | 980 |
| Aug 14, 2025 | 13,300.00 | 13,340.00 | 13,260.00 | 13,340.00 | 13,340.00 | 0.15% | 841 |
| Aug 13, 2025 | 13,420.00 | 13,420.00 | 13,320.00 | 13,320.00 | 13,320.00 | -1.84% | 707 |
| Aug 12, 2025 | 13,500.00 | 13,750.00 | 13,430.00 | 13,570.00 | 13,570.00 | 0.52% | 914 |
| Aug 11, 2025 | 13,400.00 | 13,550.00 | 13,400.00 | 13,500.00 | 13,500.00 | 0.22% | 3,910 |
| Aug 8, 2025 | 13,480.00 | 13,480.00 | 13,450.00 | 13,470.00 | 13,470.00 | 0.07% | 2,250 |
| Aug 7, 2025 | 13,480.00 | 13,480.00 | 13,460.00 | 13,460.00 | 13,460.00 | -0.15% | 412 |
| Aug 6, 2025 | 13,600.00 | 13,600.00 | 13,360.00 | 13,480.00 | 13,480.00 | -0.88% | 1,742 |
| Aug 5, 2025 | 13,610.00 | 13,860.00 | 13,600.00 | 13,600.00 | 13,600.00 | - | 2,600 |
| Aug 4, 2025 | 13,740.00 | 13,740.00 | 13,600.00 | 13,600.00 | 13,600.00 | -1.09% | 569 |
| Aug 1, 2025 | 13,930.00 | 13,930.00 | 13,750.00 | 13,750.00 | 13,750.00 | -3.24% | 1,269 |
| Jul 31, 2025 | 14,210.00 | 14,280.00 | 14,150.00 | 14,210.00 | 14,210.00 | -0.56% | 675 |
| Jul 30, 2025 | 14,300.00 | 14,300.00 | 14,150.00 | 14,290.00 | 14,290.00 | -1.92% | 3,133 |
| Jul 29, 2025 | 14,650.00 | 14,650.00 | 14,430.00 | 14,570.00 | 14,570.00 | -2.41% | 4,791 |
| Jul 28, 2025 | 14,850.00 | 14,930.00 | 14,800.00 | 14,930.00 | 14,930.00 | - | 430 |
| Jul 25, 2025 | 15,300.00 | 15,300.00 | 14,900.00 | 14,930.00 | 14,930.00 | -3.05% | 2,893 |
| Jul 24, 2025 | 15,750.00 | 15,750.00 | 15,400.00 | 15,400.00 | 15,400.00 | -2.22% | 1,813 |
| Jul 23, 2025 | 15,800.00 | 15,800.00 | 15,600.00 | 15,750.00 | 15,750.00 | -1.56% | 531 |
| Jul 22, 2025 | 16,060.00 | 16,130.00 | 15,970.00 | 16,000.00 | 16,000.00 | -0.37% | 325 |
| Jul 21, 2025 | 16,350.00 | 16,350.00 | 15,900.00 | 16,060.00 | 16,060.00 | -0.19% | 987 |
| Jul 18, 2025 | 16,430.00 | 16,430.00 | 15,940.00 | 16,090.00 | 16,090.00 | 0.56% | 1,216 |
| Jul 17, 2025 | 16,250.00 | 16,250.00 | 15,750.00 | 16,000.00 | 16,000.00 | -0.37% | 2,154 |
| Jul 16, 2025 | 16,200.00 | 16,200.00 | 16,060.00 | 16,060.00 | 16,060.00 | 1.97% | 41,248 |
| Jul 15, 2025 | 15,750.00 | 15,750.00 | 15,620.00 | 15,750.00 | 15,750.00 | 0.32% | 2,313 |
| Jul 14, 2025 | 15,750.00 | 15,750.00 | 15,540.00 | 15,700.00 | 15,700.00 | 1.55% | 344 |
| Jul 11, 2025 | 15,490.00 | 15,490.00 | 15,250.00 | 15,460.00 | 15,460.00 | 1.38% | 566 |
| Jul 10, 2025 | 15,350.00 | 15,350.00 | 15,130.00 | 15,250.00 | 15,250.00 | -0.13% | 688 |
| Jul 9, 2025 | 15,310.00 | 15,380.00 | 15,230.00 | 15,270.00 | 15,270.00 | -1.67% | 1,109 |
| Jul 8, 2025 | 15,550.00 | 15,630.00 | 15,310.00 | 15,530.00 | 15,530.00 | 0.26% | 655 |
| Jul 7, 2025 | 15,650.00 | 15,650.00 | 13,550.00 | 15,490.00 | 15,490.00 | -1.02% | 940 |
| Jul 4, 2025 | 16,000.00 | 16,000.00 | 15,280.00 | 15,650.00 | 15,650.00 | 0.32% | 683 |
| Jul 3, 2025 | 15,710.00 | 15,710.00 | 15,450.00 | 15,600.00 | 15,600.00 | -0.70% | 823 |
| Jul 2, 2025 | 16,000.00 | 16,000.00 | 15,470.00 | 15,710.00 | 15,710.00 | 1.16% | 362 |
| Jul 1, 2025 | 15,540.00 | 15,710.00 | 15,500.00 | 15,530.00 | 15,530.00 | 0.32% | 1,445 |
| Jun 30, 2025 | 15,550.00 | 15,550.00 | 15,370.00 | 15,480.00 | 15,480.00 | -0.45% | 397 |