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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33,100	33,300	33,300	33,500	32,600	270
February 19, 2026	32,950	33,100	33,100	33,400	32,700	1,309
February 13, 2026	32,550	32,950	32,950	33,100	32,100	1,286
February 12, 2026	32,200	32,400	32,400	32,500	32,200	142
February 11, 2026	32,850	32,000	32,000	32,850	31,600	764
February 10, 2026	31,500	32,000	32,000	32,000	31,500	1,674
February 09, 2026	32,300	31,950	31,950	32,300	31,200	1,663
February 06, 2026	32,600	31,500	31,500	32,600	31,400	841
February 05, 2026	34,000	32,600	32,600	34,000	32,000	3,458
February 04, 2026	30,900	31,200	31,200	31,350	29,950	1,270
February 03, 2026	30,150	30,450	30,450	30,700	30,150	887
February 02, 2026	30,950	30,150	30,150	30,950	29,800	396
January 30, 2026	30,400	31,000	31,000	31,000	30,050	654
January 29, 2026	30,450	30,450	30,450	30,450	30,200	742
January 28, 2026	31,300	30,900	30,900	31,300	30,850	253
January 27, 2026	30,500	31,000	31,000	31,000	30,500	434
January 26, 2026	31,400	31,050	31,050	31,400	30,600	210
January 23, 2026	30,200	31,100	31,100	31,200	30,200	761
January 22, 2026	30,550	30,200	30,200	30,950	29,800	577
January 21, 2026	30,200	30,200	30,200	30,700	30,200	270
January 20, 2026	30,200	31,000	31,000	31,000	30,150	429
January 19, 2026	29,950	29,850	29,850	30,250	29,700	215
January 16, 2026	30,100	30,200	30,200	30,400	30,100	147
January 15, 2026	31,000	30,550	30,550	31,350	30,000	1,103
January 14, 2026	29,750	31,000	31,000	31,250	29,600	891
January 13, 2026	29,000	29,450	29,450	29,450	29,000	283
January 12, 2026	29,050	29,000	29,000	29,050	29,000	205
January 09, 2026	29,050	29,050	29,050	29,350	29,050	399
January 08, 2026	29,300	29,300	29,300	29,300	29,000	546
January 07, 2026	29,550	29,300	29,300	29,700	29,200	1,028
January 06, 2026	30,600	29,800	29,800	30,600	29,800	2,293
January 05, 2026	30,750	30,600	30,600	30,750	30,350	728
January 02, 2026	31,100	30,750	30,750	31,100	30,450	669
December 30, 2025	31,000	30,550	30,550	31,200	30,100	1,557
December 29, 2025	31,100	30,300	30,300	31,100	30,300	3,055
December 26, 2025	31,650	31,300	31,300	31,650	31,000	2,026
December 24, 2025	32,100	31,400	31,400	32,150	31,200	3,554
December 23, 2025	32,000	32,500	32,500	32,500	31,050	5,042
December 22, 2025	33,800	32,500	32,500	33,800	31,750	6,624
December 19, 2025	36,500	33,550	33,550	40,000	33,550	18,965
December 18, 2025	32,100	39,500	39,500	39,800	32,100	29,019
December 17, 2025	30,550	31,000	31,000	31,500	30,550	317
December 16, 2025	30,750	31,300	31,300	31,700	30,750	340
December 15, 2025	30,700	31,150	31,150	31,500	30,700	451
December 12, 2025	31,900	31,050	31,050	31,900	31,050	57
December 11, 2025	30,900	31,050	31,050	31,300	30,900	279
December 10, 2025	30,700	30,350	30,350	30,700	30,250	175
December 09, 2025	30,750	30,700	30,700	30,750	30,400	33
December 08, 2025	30,400	30,500	30,500	30,500	30,250	260
December 05, 2025	30,050	30,550	30,550	30,750	30,050	549
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

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