NOROO Holdings Co., Ltd. - 000320.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22,850	22,000	22,000	22,850	21,850	7,833
December 03, 2025	22,000	22,300	22,300	22,500	21,650	16,362
December 02, 2025	21,600	21,650	21,650	21,800	21,350	12,381
December 01, 2025	22,100	21,550	21,550	22,100	21,350	19,266
November 28, 2025	21,400	21,800	21,800	21,800	21,200	15,171
November 27, 2025	22,000	21,300	21,300	22,000	21,050	14,111
November 26, 2025	21,500	21,700	21,700	22,050	21,350	15,570
November 25, 2025	21,600	21,300	21,300	21,700	21,150	12,196
November 24, 2025	22,050	21,050	21,050	22,700	21,050	39,093
November 21, 2025	22,000	21,850	21,850	22,300	21,550	30,685
November 20, 2025	22,500	22,600	22,600	22,850	22,350	10,494
November 19, 2025	22,000	22,000	22,000	22,450	21,750	13,815
November 18, 2025	23,300	22,300	22,300	23,800	22,300	17,421
November 17, 2025	23,900	23,400	23,400	24,200	23,400	15,398
November 14, 2025	24,400	23,800	23,800	24,500	23,650	26,933
November 13, 2025	25,250	24,950	24,950	25,400	24,650	45,982
November 12, 2025	24,100	25,550	25,550	25,900	23,750	57,678
November 11, 2025	24,700	23,950	23,950	25,000	23,650	55,325
November 10, 2025	23,700	24,500	24,500	25,300	23,700	102,632
November 07, 2025	24,900	23,050	23,050	24,900	22,450	72,254
November 06, 2025	22,300	24,000	24,000	24,000	21,700	44,214
November 05, 2025	21,950	21,900	21,900	22,150	21,200	43,260
November 04, 2025	22,500	22,250	22,250	22,600	22,050	16,214
November 03, 2025	23,200	22,350	22,350	23,200	22,350	21,163
October 31, 2025	23,300	23,050	23,050	23,300	22,550	20,791
October 30, 2025	23,700	22,850	22,850	23,700	22,750	36,240
October 29, 2025	24,000	23,700	23,700	24,150	23,450	11,822
October 28, 2025	24,150	23,700	23,700	24,150	23,300	11,453
October 27, 2025	23,900	23,850	23,850	24,200	23,600	16,208
October 24, 2025	24,100	23,750	23,750	24,100	23,400	18,052
October 23, 2025	24,700	23,800	23,800	24,800	23,750	19,146
October 22, 2025	25,000	24,750	24,750	25,000	24,250	24,953
October 21, 2025	24,450	24,600	24,600	25,200	24,450	23,312
October 20, 2025	24,000	24,350	24,350	24,500	23,700	17,326
October 17, 2025	24,850	23,850	23,850	24,900	23,800	23,981
October 16, 2025	25,050	24,650	24,650	25,600	24,600	27,476
October 15, 2025	24,300	24,750	24,750	24,850	24,050	32,335
October 14, 2025	24,550	24,200	24,200	24,850	23,950	33,251
October 13, 2025	24,600	24,400	24,400	24,900	24,200	32,756
October 10, 2025	25,550	24,850	24,850	25,600	24,200	33,407
October 02, 2025	25,550	25,400	25,400	26,200	25,150	35,458
October 01, 2025	25,900	25,450	25,450	26,000	25,300	21,954
September 30, 2025	26,100	25,850	25,850	26,200	25,300	31,243
September 29, 2025	25,800	26,000	26,000	26,400	25,600	40,631
September 26, 2025	29,000	26,050	26,050	29,850	25,550	168,816
September 25, 2025	27,700	26,750	26,750	27,700	26,600	42,160
September 24, 2025	28,600	27,800	27,800	28,600	27,300	48,163
September 23, 2025	29,250	28,700	28,700	29,450	28,500	33,712
September 22, 2025	30,150	29,250	29,250	30,350	29,100	40,631
September 19, 2025	30,500	30,150	30,150	30,600	29,400	50,115
September 18, 2025	31,950	30,450	30,450	31,950	30,250	79,073
September 17, 2025	33,300	31,800	31,800	33,300	30,200	150,567
September 16, 2025	33,950	33,050	33,050	33,950	33,000	39,128
September 15, 2025	33,550	33,800	33,800	34,200	33,050	41,691
September 12, 2025	34,350	34,000	34,000	34,600	33,400	39,193
September 11, 2025	34,300	34,000	34,000	34,500	33,750	44,239
September 10, 2025	35,150	34,150	34,150	37,150	33,600	130,214
September 09, 2025	34,600	34,900	34,900	35,600	34,500	73,785
September 08, 2025	34,750	35,050	35,050	35,200	33,550	56,637
September 05, 2025	33,150	34,700	34,700	34,950	32,600	84,551

NOROO Holdings Co., Ltd. (000320.KS) KSC