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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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