NOROO Paint & Coatings Co., Ltd. (KRX:090350)
South Korea · Delayed Price · Currency is KRW 8,500.00
+40.00 (0.47%)
Last updated: Dec 30, 2025, 9:00 AM KST
NOROO Paint & Coatings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 8,450.00 | 8,540.00 | 8,420.00 | 8,500.00 | 8,500.00 | 0.47% | 38,470 |
| Dec 29, 2025 | 8,600.00 | 8,600.00 | 8,430.00 | 8,460.00 | 8,460.00 | -3.75% | 69,809 |
| Dec 26, 2025 | 8,760.00 | 8,800.00 | 8,730.00 | 8,790.00 | 8,440.00 | 0.34% | 70,285 |
| Dec 24, 2025 | 8,790.00 | 8,880.00 | 8,720.00 | 8,760.00 | 8,411.19 | -0.45% | 38,471 |
| Dec 23, 2025 | 8,780.00 | 8,890.00 | 8,730.00 | 8,800.00 | 8,449.60 | 0.23% | 59,853 |
| Dec 22, 2025 | 8,920.00 | 8,940.00 | 8,760.00 | 8,780.00 | 8,430.40 | -1.35% | 129,377 |
| Dec 19, 2025 | 8,860.00 | 9,200.00 | 8,710.00 | 8,900.00 | 8,545.62 | 0.91% | 313,113 |
| Dec 18, 2025 | 8,570.00 | 9,190.00 | 8,470.00 | 8,820.00 | 8,468.81 | 2.44% | 520,172 |
| Dec 17, 2025 | 8,740.00 | 8,740.00 | 8,570.00 | 8,610.00 | 8,267.17 | -0.58% | 32,702 |
| Dec 16, 2025 | 8,780.00 | 8,780.00 | 8,490.00 | 8,660.00 | 8,315.18 | -0.92% | 89,149 |
| Dec 15, 2025 | 8,810.00 | 8,900.00 | 8,700.00 | 8,740.00 | 8,391.99 | -1.91% | 80,823 |
| Dec 12, 2025 | 8,760.00 | 8,970.00 | 8,660.00 | 8,910.00 | 8,555.22 | 2.89% | 234,477 |
| Dec 11, 2025 | 8,320.00 | 8,720.00 | 8,310.00 | 8,660.00 | 8,315.18 | 4.09% | 178,560 |
| Dec 10, 2025 | 8,330.00 | 8,350.00 | 8,290.00 | 8,320.00 | 7,988.71 | -0.12% | 11,385 |
| Dec 9, 2025 | 8,340.00 | 8,400.00 | 8,260.00 | 8,330.00 | 7,998.32 | - | 28,385 |
| Dec 8, 2025 | 8,460.00 | 8,460.00 | 8,300.00 | 8,330.00 | 7,998.32 | -1.54% | 49,393 |
| Dec 5, 2025 | 8,390.00 | 8,470.00 | 8,290.00 | 8,460.00 | 8,123.14 | 1.32% | 42,244 |
| Dec 4, 2025 | 8,410.00 | 8,480.00 | 8,290.00 | 8,350.00 | 8,017.52 | -0.48% | 33,855 |
| Dec 3, 2025 | 8,200.00 | 8,400.00 | 8,200.00 | 8,390.00 | 8,055.93 | 2.32% | 56,602 |
| Dec 2, 2025 | 8,130.00 | 8,230.00 | 8,100.00 | 8,200.00 | 7,873.49 | 0.12% | 25,420 |
| Dec 1, 2025 | 8,210.00 | 8,250.00 | 8,120.00 | 8,190.00 | 7,863.89 | - | 23,535 |
| Nov 28, 2025 | 8,160.00 | 8,210.00 | 8,130.00 | 8,190.00 | 7,863.89 | 0.61% | 24,984 |
| Nov 27, 2025 | 8,120.00 | 8,170.00 | 8,070.00 | 8,140.00 | 7,815.88 | 0.62% | 34,517 |
| Nov 26, 2025 | 8,100.00 | 8,170.00 | 8,090.00 | 8,090.00 | 7,767.87 | -0.12% | 74,549 |
| Nov 25, 2025 | 8,060.00 | 8,170.00 | 8,030.00 | 8,100.00 | 7,777.47 | 0.50% | 20,438 |
| Nov 24, 2025 | 8,110.00 | 8,150.00 | 8,020.00 | 8,060.00 | 7,739.07 | -0.25% | 41,811 |
| Nov 21, 2025 | 8,120.00 | 8,160.00 | 8,030.00 | 8,080.00 | 7,758.27 | -2.06% | 44,138 |
| Nov 20, 2025 | 8,110.00 | 8,290.00 | 8,110.00 | 8,250.00 | 7,921.50 | 1.85% | 38,567 |
| Nov 19, 2025 | 8,060.00 | 8,120.00 | 7,920.00 | 8,100.00 | 7,777.47 | 0.87% | 53,869 |
| Nov 18, 2025 | 8,310.00 | 8,310.00 | 8,000.00 | 8,030.00 | 7,710.26 | -3.37% | 107,755 |
| Nov 17, 2025 | 8,370.00 | 8,450.00 | 8,260.00 | 8,310.00 | 7,979.11 | -0.48% | 48,059 |
| Nov 14, 2025 | 8,520.00 | 8,520.00 | 8,350.00 | 8,350.00 | 8,017.52 | -2.22% | 72,680 |
| Nov 13, 2025 | 8,530.00 | 8,640.00 | 8,490.00 | 8,540.00 | 8,199.95 | 0.59% | 80,728 |
| Nov 12, 2025 | 8,330.00 | 8,500.00 | 8,280.00 | 8,490.00 | 8,151.95 | 1.92% | 54,171 |
| Nov 11, 2025 | 8,430.00 | 8,520.00 | 8,290.00 | 8,330.00 | 7,998.32 | -1.30% | 60,894 |
| Nov 10, 2025 | 8,240.00 | 8,460.00 | 8,240.00 | 8,440.00 | 8,103.94 | 2.43% | 41,831 |
| Nov 7, 2025 | 8,320.00 | 8,320.00 | 8,120.00 | 8,240.00 | 7,911.90 | -0.96% | 38,802 |
| Nov 6, 2025 | 8,230.00 | 8,390.00 | 8,150.00 | 8,320.00 | 7,988.71 | 1.22% | 69,497 |
| Nov 5, 2025 | 8,380.00 | 8,380.00 | 7,990.00 | 8,220.00 | 7,892.70 | -1.32% | 109,480 |
| Nov 4, 2025 | 8,260.00 | 8,370.00 | 8,200.00 | 8,330.00 | 7,998.32 | 0.85% | 71,445 |
| Nov 3, 2025 | 8,570.00 | 8,570.00 | 8,260.00 | 8,260.00 | 7,931.10 | -2.36% | 105,025 |
| Oct 31, 2025 | 8,580.00 | 8,580.00 | 8,460.00 | 8,460.00 | 8,123.14 | -0.94% | 41,452 |
| Oct 30, 2025 | 8,720.00 | 8,770.00 | 8,490.00 | 8,540.00 | 8,199.95 | -2.06% | 125,721 |
| Oct 29, 2025 | 8,730.00 | 8,750.00 | 8,630.00 | 8,720.00 | 8,372.79 | -0.11% | 54,379 |
| Oct 28, 2025 | 8,770.00 | 8,780.00 | 8,680.00 | 8,730.00 | 8,382.39 | -0.34% | 54,299 |
| Oct 27, 2025 | 8,790.00 | 8,870.00 | 8,740.00 | 8,760.00 | 8,411.19 | 0.57% | 61,452 |
| Oct 24, 2025 | 8,760.00 | 8,830.00 | 8,670.00 | 8,710.00 | 8,363.19 | -0.57% | 70,006 |
| Oct 23, 2025 | 8,870.00 | 8,890.00 | 8,750.00 | 8,760.00 | 8,411.19 | -1.24% | 63,097 |
| Oct 22, 2025 | 8,860.00 | 8,880.00 | 8,710.00 | 8,870.00 | 8,516.81 | 0.11% | 68,250 |
| Oct 21, 2025 | 8,860.00 | 8,990.00 | 8,800.00 | 8,860.00 | 8,507.21 | - | 54,362 |