NOROO PAINT & COATINGS Co., Ltd. - 090350.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	8,830	8,710	8,710	8,860	8,640	51,111
August 14, 2025	8,860	8,800	8,800	8,890	8,760	29,028
August 13, 2025	9,030	8,850	8,850	9,030	8,780	42,172
August 12, 2025	8,850	8,920	8,920	9,020	8,800	46,525
August 11, 2025	8,770	8,920	8,920	8,950	8,720	83,589
August 08, 2025	8,730	8,760	8,760	8,850	8,730	36,718
August 07, 2025	8,830	8,760	8,760	8,830	8,730	24,860
August 06, 2025	8,700	8,760	8,760	8,840	8,610	47,325
August 05, 2025	8,640	8,700	8,700	8,770	8,640	59,469
August 04, 2025	8,510	8,640	8,640	8,660	8,440	95,600
August 01, 2025	8,850	8,480	8,480	8,850	8,430	122,325
July 31, 2025	8,910	8,850	8,850	8,950	8,800	58,968
July 30, 2025	8,850	8,860	8,860	8,950	8,770	39,455
July 29, 2025	8,900	8,850	8,850	8,900	8,730	36,952
July 28, 2025	9,050	8,820	8,820	9,090	8,800	88,307
July 25, 2025	9,040	9,020	9,020	9,100	8,970	25,118
July 24, 2025	9,120	9,040	9,040	9,190	8,980	47,327
July 23, 2025	9,110	9,100	9,100	9,230	9,030	49,814
July 22, 2025	9,340	9,090	9,090	9,340	9,040	58,391
July 21, 2025	9,260	9,290	9,290	9,320	9,200	44,045
July 18, 2025	9,310	9,260	9,260	9,350	9,190	56,849
July 17, 2025	9,400	9,270	9,270	9,400	9,200	60,042
July 16, 2025	9,440	9,390	9,390	9,480	9,330	49,434
July 15, 2025	9,450	9,430	9,430	9,460	9,330	41,971
July 14, 2025	9,460	9,450	9,450	9,460	9,310	51,892
July 11, 2025	9,480	9,380	9,380	9,490	9,350	56,315
July 10, 2025	9,370	9,480	9,480	9,480	9,300	86,176
July 09, 2025	9,280	9,350	9,350	9,390	9,210	67,456
July 08, 2025	9,120	9,230	9,230	9,290	9,120	38,554
July 07, 2025	9,100	9,170	9,170	9,220	9,060	32,300
July 04, 2025	9,360	9,170	9,170	9,490	9,110	123,235
July 03, 2025	9,370	9,360	9,360	9,395	9,270	79,219
July 02, 2025	9,350	9,320	9,320	9,350	9,180	80,085
July 01, 2025	9,090	9,320	9,320	9,380	9,090	113,278
June 30, 2025	9,070	9,050	9,050	9,140	9,030	44,992
June 27, 2025	9,170	9,070	9,070	9,210	9,030	77,856
June 26, 2025	9,360	9,230	9,230	9,400	9,110	112,810
June 25, 2025	9,460	9,430	9,430	9,560	9,330	133,137
June 24, 2025	9,340	9,390	9,390	9,470	9,240	183,670
June 23, 2025	9,190	9,340	9,340	9,360	9,040	189,307
June 20, 2025	9,140	9,200	9,200	9,570	9,060	514,725
June 19, 2025	9,090	9,090	9,090	9,130	9,000	53,375
June 18, 2025	9,000	9,070	9,070	9,130	8,970	59,697
June 17, 2025	9,300	9,060	9,060	9,300	8,980	149,976
June 16, 2025	9,120	9,300	9,300	9,360	9,090	133,245
June 13, 2025	9,300	9,270	9,270	9,310	9,070	152,967
June 12, 2025	9,320	9,300	9,300	9,380	9,120	121,709
June 11, 2025	9,110	9,300	9,300	9,360	9,040	183,349
June 10, 2025	9,130	9,110	9,110	9,210	9,020	159,623
June 09, 2025	8,980	9,090	9,090	9,180	8,980	98,431
June 05, 2025	9,030	9,010	9,010	9,590	8,870	539,019
June 04, 2025	8,900	9,020	9,020	9,060	8,880	105,966
June 02, 2025	9,020	8,890	8,890	9,030	8,850	113,384
May 30, 2025	9,100	9,020	9,020	9,140	8,870	157,990
May 29, 2025	9,250	9,080	9,080	9,270	9,050	107,659
May 28, 2025	9,090	9,200	9,200	9,250	8,960	190,684
May 27, 2025	8,590	9,010	9,010	9,240	8,550	586,154
May 26, 2025	8,390	8,560	8,560	8,630	8,360	107,389
May 23, 2025	8,380	8,350	8,350	8,410	8,210	66,802
May 22, 2025	8,350	8,320	8,320	8,540	8,310	140,879

NOROO PAINT & COATINGS Co., Ltd. (090350.KS) KSC