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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25,500	26,250	26,250	26,250	24,800	64,503
February 19, 2026	25,550	25,300	25,300	25,550	24,900	52,667
February 13, 2026	25,750	25,050	25,050	26,300	24,600	127,220
February 12, 2026	24,500	24,300	24,300	24,500	23,650	62,988
February 11, 2026	24,000	24,050	24,050	24,300	23,550	36,151
February 10, 2026	24,000	24,100	24,100	24,650	23,600	54,836
February 09, 2026	23,700	24,000	24,000	25,300	23,050	132,322
February 06, 2026	23,250	22,900	22,900	23,600	22,550	66,711
February 05, 2026	26,000	24,200	24,200	26,050	23,850	182,325
February 04, 2026	22,000	23,550	23,550	23,950	21,350	98,094
February 03, 2026	21,400	21,950	21,950	22,050	21,200	89,025
February 02, 2026	21,350	20,200	20,200	21,350	20,150	36,613
January 30, 2026	21,200	21,200	21,200	21,600	20,700	30,084
January 29, 2026	21,000	21,400	21,400	21,500	20,500	31,400
January 28, 2026	21,400	21,250	21,250	21,650	20,850	29,860
January 27, 2026	21,450	21,500	21,500	21,700	21,300	18,825
January 26, 2026	22,000	21,400	21,400	22,000	21,200	36,637
January 23, 2026	21,000	21,500	21,500	21,950	20,950	82,993
January 22, 2026	20,050	20,300	20,300	20,400	19,940	26,475
January 21, 2026	20,450	20,050	20,050	20,450	19,730	24,312
January 20, 2026	19,800	20,500	20,500	20,750	19,360	37,095
January 19, 2026	20,250	19,910	19,910	20,400	19,680	30,461
January 16, 2026	20,850	20,400	20,400	21,150	20,000	36,482
January 15, 2026	19,890	20,800	20,800	21,600	19,890	104,030
January 14, 2026	19,800	19,520	19,520	19,800	19,230	29,850
January 13, 2026	20,100	19,700	19,700	20,300	19,500	31,429
January 12, 2026	20,200	20,150	20,150	20,400	19,970	19,216
January 09, 2026	19,570	20,500	20,500	20,550	19,570	9,590
January 08, 2026	20,200	19,710	19,710	20,200	19,710	15,555
January 07, 2026	20,800	20,200	20,200	20,950	20,050	17,587
January 06, 2026	21,000	20,900	20,900	21,050	20,550	9,402
January 05, 2026	20,750	21,000	21,000	21,000	20,500	14,758
January 02, 2026	21,500	20,600	20,600	21,500	20,550	13,332
December 30, 2025	21,200	21,050	21,050	21,250	20,800	13,848
December 29, 2025	21,650	21,150	21,150	21,750	21,000	18,773
December 26, 2025	22,250	21,900	21,900	22,650	21,750	23,130
December 24, 2025	22,750	22,250	22,250	22,750	22,250	9,561
December 23, 2025	22,750	22,750	22,750	23,050	22,450	16,990
December 22, 2025	22,900	22,950	22,950	23,000	22,700	7,605
December 19, 2025	22,450	22,850	22,850	22,900	22,300	13,847
December 18, 2025	22,650	22,400	22,400	23,000	22,150	29,218
December 17, 2025	22,450	22,450	22,450	22,900	22,400	8,333
December 16, 2025	23,150	22,550	22,550	23,150	22,300	11,235
December 15, 2025	22,800	22,700	22,700	23,100	22,650	7,948
December 12, 2025	23,000	22,950	22,950	23,350	22,500	14,231
December 11, 2025	21,950	23,050	23,050	23,450	21,800	31,534
December 10, 2025	22,200	21,700	21,700	22,200	21,700	9,107
December 09, 2025	22,050	22,100	22,100	22,150	21,850	8,470
December 08, 2025	22,950	22,100	22,100	22,950	21,850	13,017
December 05, 2025	22,000	22,350	22,350	22,550	21,750	11,105
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

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