NOROO Holdings Co., Ltd. - 000325.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30,450	30,050	30,050	30,450	30,050	72
December 03, 2025	30,100	30,450	30,450	30,500	30,100	333
December 02, 2025	30,850	30,500	30,500	30,850	30,400	57
December 01, 2025	31,200	30,850	30,850	31,200	30,500	42
November 28, 2025	30,500	30,700	30,700	30,700	30,000	840
November 27, 2025	30,400	30,350	30,350	30,850	30,350	304
November 26, 2025	31,900	31,150	31,150	31,900	30,800	82
November 25, 2025	31,900	30,800	30,800	31,900	30,350	737
November 24, 2025	29,500	29,750	29,750	29,750	29,450	928
November 21, 2025	30,150	30,100	30,100	30,150	30,100	109
November 20, 2025	30,150	30,250	30,250	30,300	30,100	106
November 19, 2025	30,900	30,500	30,500	30,900	30,250	244
November 18, 2025	31,000	30,900	30,900	31,000	30,600	162
November 17, 2025	31,850	31,750	31,750	31,850	31,400	40
November 14, 2025	31,550	31,900	31,900	31,900	31,550	63
November 13, 2025	31,650	31,550	31,550	31,650	31,000	122
November 12, 2025	30,000	31,400	31,400	31,400	30,000	715
November 11, 2025	30,650	30,000	30,000	30,650	29,800	73
November 10, 2025	30,200	30,050	30,050	30,400	30,000	193
November 07, 2025	31,100	29,600	29,600	31,100	29,600	415
November 06, 2025	29,600	30,450	30,450	30,450	29,150	471
November 05, 2025	30,100	29,600	29,600	30,100	29,550	279
November 04, 2025	29,900	30,100	30,100	30,250	29,800	137
November 03, 2025	30,250	30,050	30,050	30,250	30,050	210
October 31, 2025	31,000	30,550	30,550	31,000	30,250	29
October 30, 2025	30,000	30,250	30,250	30,250	29,800	163
October 29, 2025	30,450	30,400	30,400	30,450	30,050	108
October 28, 2025	30,450	30,450	30,450	30,450	30,350	131
October 27, 2025	30,450	30,450	30,450	30,450	30,400	541
October 24, 2025	30,900	30,450	30,450	30,900	30,300	307
October 23, 2025	30,400	30,100	30,100	30,400	30,100	94
October 22, 2025	30,450	30,450	30,450	30,600	30,450	273
October 21, 2025	31,200	30,300	30,300	31,200	30,300	804
October 20, 2025	31,200	31,250	31,250	31,300	31,050	720
October 17, 2025	31,400	31,650	31,650	31,750	31,200	416
October 16, 2025	32,700	32,200	32,200	32,700	32,200	159
October 15, 2025	33,000	32,600	32,600	33,000	32,600	101
October 14, 2025	33,050	31,900	31,900	33,050	31,600	158
October 13, 2025	32,800	32,000	32,000	32,800	31,850	62
October 10, 2025	32,650	32,850	32,850	32,850	31,050	783
October 02, 2025	32,250	32,650	32,650	32,700	32,250	266
October 01, 2025	34,450	32,700	32,700	34,450	32,300	461
September 30, 2025	33,150	32,600	32,600	33,150	32,600	359
September 29, 2025	32,750	33,150	33,150	33,200	32,750	663
September 26, 2025	35,500	32,750	32,750	35,500	32,550	2,200
September 25, 2025	32,950	32,900	32,900	32,950	32,350	289
September 24, 2025	34,200	34,000	34,000	34,200	32,900	1,064
September 23, 2025	35,400	34,450	34,450	35,400	34,300	315
September 22, 2025	35,500	34,450	34,450	35,500	34,150	200
September 19, 2025	35,150	34,550	34,550	35,150	34,150	281
September 18, 2025	34,400	34,700	34,700	34,900	33,900	368
September 17, 2025	34,600	34,400	34,400	34,600	34,150	356
September 16, 2025	35,200	34,600	34,600	35,200	33,250	458
September 15, 2025	35,050	34,650	34,650	35,050	33,900	524
September 12, 2025	35,350	35,000	35,000	35,350	34,900	152
September 11, 2025	34,800	34,700	34,700	35,500	34,250	585
September 10, 2025	35,150	34,800	34,800	35,150	34,750	376
September 09, 2025	34,300	34,850	34,850	34,950	34,300	329
September 08, 2025	33,600	34,300	34,300	34,300	33,600	529
September 05, 2025	33,600	34,400	34,400	34,900	33,550	520

NOROO Holdings Co., Ltd. (000325.KS) KSC