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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	31,250	30,550	30,550	31,600	30,550	743
August 14, 2025	31,900	31,700	31,700	32,200	31,550	222
August 13, 2025	32,650	31,900	31,900	32,650	31,900	462
August 12, 2025	33,350	32,650	32,650	33,350	32,250	583
August 11, 2025	32,200	33,300	33,300	33,500	32,200	1,065
August 08, 2025	32,950	32,350	32,350	32,950	32,100	290
August 07, 2025	32,450	32,350	32,350	32,500	31,950	563
August 06, 2025	31,950	32,450	32,450	32,450	31,900	219
August 05, 2025	32,100	32,250	32,250	32,450	31,900	542
August 04, 2025	31,650	31,300	31,300	31,650	30,900	242
August 01, 2025	31,400	31,400	31,400	31,400	30,800	910
July 31, 2025	32,200	31,400	31,400	32,700	31,400	571
July 30, 2025	30,800	31,700	31,700	31,700	30,600	564
July 29, 2025	30,600	30,600	30,600	30,700	30,500	346
July 28, 2025	32,000	30,700	30,700	32,000	30,200	2,478
July 25, 2025	33,700	32,650	32,650	33,950	32,650	723
July 24, 2025	34,100	33,700	33,700	34,100	33,250	300
July 23, 2025	35,400	34,050	34,050	35,400	33,150	1,958
July 22, 2025	36,750	35,400	35,400	36,750	35,400	381
July 21, 2025	37,200	36,300	36,300	37,600	35,200	498
July 18, 2025	37,500	37,200	37,200	37,500	36,750	157
July 17, 2025	37,050	36,750	36,750	37,250	36,700	618
July 16, 2025	37,600	37,250	37,250	37,600	36,800	327
July 15, 2025	37,250	37,150	37,150	37,250	35,800	862
July 14, 2025	38,300	37,000	37,000	38,300	36,750	997
July 11, 2025	35,500	36,300	36,300	36,350	35,500	4,392
July 10, 2025	35,250	35,050	35,050	35,250	35,050	911
July 09, 2025	35,450	35,250	35,250	35,450	34,850	896
July 08, 2025	34,950	35,000	35,000	35,300	34,500	474
July 07, 2025	34,200	34,550	34,550	34,800	34,200	301
July 04, 2025	36,200	35,100	35,100	36,200	34,400	2,024
July 03, 2025	35,500	36,100	36,100	36,100	35,100	1,521
July 02, 2025	37,300	35,950	35,950	37,300	35,300	1,238
July 01, 2025	36,050	36,300	36,300	36,900	36,050	3,986
June 30, 2025	36,250	35,650	35,650	36,250	35,200	1,737
June 27, 2025	35,900	35,700	35,700	37,000	35,500	1,921
June 26, 2025	36,200	35,400	35,400	36,200	34,650	1,988
June 25, 2025	38,150	36,550	36,550	38,150	35,800	3,518
June 24, 2025	36,050	37,000	37,000	37,500	35,300	8,421
June 23, 2025	35,450	36,500	36,500	37,350	35,450	9,544
June 20, 2025	34,000	35,100	35,100	35,400	34,000	2,012
June 19, 2025	35,650	35,150	35,150	35,650	33,500	2,736
June 18, 2025	36,000	35,250	35,250	36,000	34,300	2,479
June 17, 2025	37,300	36,000	36,000	38,300	34,800	6,498
June 16, 2025	36,500	37,950	37,950	39,500	34,900	13,036
June 13, 2025	33,950	35,000	35,000	35,650	33,450	11,121
June 12, 2025	33,700	33,850	33,850	34,100	33,450	5,202
June 11, 2025	32,900	33,850	33,850	33,850	31,600	11,015
June 10, 2025	35,700	32,850	32,850	40,000	32,850	33,061
June 09, 2025	32,400	34,700	34,700	35,700	32,400	14,082
June 05, 2025	30,950	32,700	32,700	33,300	30,950	9,604
June 04, 2025	30,400	30,950	30,950	31,000	30,400	1,721
June 02, 2025	30,550	30,550	30,550	30,550	30,100	917
May 30, 2025	31,100	30,850	30,850	31,700	30,850	1,662
May 29, 2025	31,000	31,500	31,500	31,600	31,000	1,090
May 28, 2025	31,000	31,650	31,650	31,650	30,850	834
May 27, 2025	31,150	31,600	31,600	32,150	31,000	1,129
May 26, 2025	30,500	31,000	31,000	31,000	30,200	974
May 23, 2025	30,450	30,500	30,500	30,550	29,900	782
May 22, 2025	30,650	30,450	30,450	30,650	30,200	238

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