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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	33,600	33,600	33,600	33,950	33,200	507
September 03, 2025	34,250	34,050	34,050	34,700	33,900	675
September 02, 2025	35,350	34,950	34,950	35,350	33,950	302
September 01, 2025	34,250	34,750	34,750	35,450	34,250	892
August 29, 2025	34,000	34,000	34,000	34,300	33,600	1,115
August 28, 2025	32,900	33,100	33,100	34,000	32,900	904
August 27, 2025	32,200	32,900	32,900	33,000	31,450	819
August 26, 2025	30,900	31,400	31,400	31,400	30,900	137
August 25, 2025	30,550	31,150	31,150	31,400	30,550	621
August 22, 2025	31,850	31,700	31,700	31,850	31,300	275
August 21, 2025	30,200	31,050	31,050	31,300	30,150	255
August 20, 2025	29,950	29,900	29,900	29,950	29,300	472
August 19, 2025	30,550	30,000	30,000	30,550	30,000	339
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

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