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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	23,350	22,800	22,800	23,400	22,500	75,349
July 23, 2025	23,550	23,200	23,200	23,550	22,600	39,839
July 22, 2025	23,900	23,400	23,400	23,950	23,200	42,765
July 21, 2025	23,800	23,700	23,700	23,950	23,450	46,560
July 18, 2025	24,250	23,800	23,800	24,250	23,450	54,793
July 17, 2025	24,400	24,000	24,000	24,550	23,900	74,697
July 16, 2025	25,200	24,700	24,700	25,200	24,400	57,453
July 15, 2025	25,300	25,000	25,000	25,350	24,350	88,766
July 14, 2025	24,900	25,450	25,450	25,550	24,600	77,504
July 11, 2025	25,850	24,900	24,900	25,850	24,600	96,894
July 10, 2025	25,050	25,900	25,900	26,300	24,700	212,806
July 09, 2025	24,100	25,000	25,000	26,500	23,650	267,194
July 08, 2025	22,300	23,250	23,250	23,400	22,000	66,876
July 07, 2025	22,000	22,400	22,400	22,550	21,600	69,865
July 04, 2025	24,500	22,100	22,100	24,500	22,000	189,368
July 03, 2025	24,500	24,500	24,500	24,700	23,450	135,898
July 02, 2025	25,750	24,700	24,700	25,850	23,950	178,810
July 01, 2025	24,750	25,500	25,500	26,700	24,500	455,810
June 30, 2025	23,450	24,200	24,200	24,500	23,200	248,542
June 27, 2025	22,450	23,600	23,600	23,850	22,100	224,504
June 26, 2025	23,600	22,650	22,650	23,600	22,200	190,830
June 25, 2025	23,900	23,500	23,500	24,450	23,300	298,809
June 24, 2025	22,900	23,800	23,800	24,400	22,550	374,788
June 23, 2025	20,650	22,900	22,900	23,750	20,650	1.26M
June 20, 2025	20,350	20,100	20,100	20,350	19,500	158,085
June 19, 2025	21,300	20,200	20,200	21,350	20,150	214,759
June 18, 2025	21,100	21,100	21,100	21,500	20,500	129,187
June 17, 2025	22,500	21,150	21,150	22,800	21,000	252,364
June 16, 2025	21,350	21,950	21,950	22,450	20,000	429,890
June 13, 2025	22,450	21,150	21,150	22,450	20,950	216,249
June 12, 2025	22,300	22,500	22,500	23,300	22,050	299,513
June 11, 2025	21,750	21,750	21,750	22,400	21,500	211,758
June 10, 2025	23,200	21,750	21,750	25,500	21,450	983,246
June 09, 2025	21,400	21,950	21,950	23,000	21,400	331,004
June 05, 2025	19,250	21,300	21,300	24,600	19,160	1.43M
June 04, 2025	17,950	18,960	18,960	18,960	17,790	117,411
June 02, 2025	17,950	17,700	17,700	18,080	17,410	99,922
May 30, 2025	19,190	18,160	18,160	19,200	17,810	157,171
May 29, 2025	17,960	18,390	18,390	18,490	17,710	58,937
May 28, 2025	16,820	17,620	17,620	17,880	16,630	77,358

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