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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	35,900	33,450	33,450	35,900	32,400	111,215
September 03, 2025	36,250	35,400	35,400	36,300	34,500	54,523
September 02, 2025	36,150	36,250	36,250	36,750	34,700	72,524
September 01, 2025	34,650	35,650	35,650	35,750	34,500	59,085
August 29, 2025	32,900	33,800	33,800	34,450	32,750	135,818
August 28, 2025	32,000	32,800	32,800	33,350	32,000	65,917
August 27, 2025	29,950	31,800	31,800	32,100	29,600	76,653
August 26, 2025	30,000	29,700	29,700	30,125	29,200	41,763
August 25, 2025	28,800	29,800	29,800	29,950	28,600	52,981
August 22, 2025	28,150	28,500	28,500	28,700	27,950	25,606
August 21, 2025	27,150	28,100	28,100	28,550	27,100	44,506
August 20, 2025	26,550	27,100	27,100	27,350	26,300	41,858
August 19, 2025	27,950	26,900	26,900	27,950	26,700	43,569
August 18, 2025	27,500	27,200	27,200	28,000	26,400	40,946
August 14, 2025	25,950	26,350	26,350	26,900	25,950	22,656
August 13, 2025	28,000	25,950	25,950	28,500	25,300	73,478
August 12, 2025	27,300	26,800	26,800	27,400	26,500	63,740
August 11, 2025	25,300	27,950	27,950	28,250	25,150	340,432
August 08, 2025	24,800	25,450	25,450	25,650	24,550	79,032
August 07, 2025	23,800	24,950	24,950	25,050	23,650	88,225
August 06, 2025	22,950	23,850	23,850	23,850	22,500	40,982
August 05, 2025	22,250	23,100	23,100	23,250	22,200	43,961
August 04, 2025	21,500	22,000	22,000	22,400	21,200	26,038
August 01, 2025	22,700	21,500	21,500	22,700	21,500	64,633
July 31, 2025	22,050	22,800	22,800	23,050	21,800	45,242
July 30, 2025	22,550	21,800	21,800	22,550	21,600	68,788
July 29, 2025	22,350	22,550	22,550	22,550	21,900	27,694
July 28, 2025	23,100	22,350	22,350	23,100	22,150	63,581
July 25, 2025	22,750	23,300	23,300	23,450	22,500	39,455

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