NOROO PAINT & COATINGS Co., Ltd. - 090355.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	13,900	13,740	13,740	13,900	13,540	325
October 01, 2025	13,740	13,730	13,730	13,740	13,500	1,090
September 30, 2025	13,480	13,490	13,490	13,570	13,340	104
September 29, 2025	13,330	13,480	13,480	13,490	13,330	4,080
September 26, 2025	13,990	13,350	13,350	13,990	13,160	1,487
September 25, 2025	13,890	13,690	13,690	13,890	13,690	98
September 24, 2025	13,990	13,890	13,890	13,990	13,830	246
September 23, 2025	13,990	13,820	13,820	13,990	13,700	62
September 22, 2025	14,000	13,800	13,800	14,000	13,700	860
September 19, 2025	14,150	13,880	13,880	14,150	13,800	170
September 18, 2025	13,790	13,900	13,900	13,900	13,640	613
September 17, 2025	13,990	13,790	13,790	13,990	13,780	50
September 16, 2025	14,090	13,800	13,800	14,090	13,710	95
September 15, 2025	14,100	13,940	13,940	14,100	13,940	111
September 12, 2025	14,050	13,950	13,950	14,050	13,630	1,136
September 11, 2025	14,000	13,900	13,900	14,000	13,810	743
September 10, 2025	13,840	13,680	13,680	13,840	13,600	1,326
September 09, 2025	13,290	13,630	13,630	13,750	13,290	3,278
September 08, 2025	12,730	13,170	13,170	13,170	12,730	8,458
September 05, 2025	12,950	12,930	12,930	12,950	12,900	1,063
September 04, 2025	12,650	12,650	12,650	12,660	12,550	2,594
September 03, 2025	12,800	12,660	12,660	12,800	12,660	2,799
September 02, 2025	12,920	12,810	12,810	12,920	12,810	503
September 01, 2025	12,800	12,910	12,910	12,920	12,700	2,155
August 29, 2025	12,930	12,920	12,920	12,930	12,860	3,231
August 28, 2025	12,930	12,920	12,920	13,550	12,920	11,911
August 27, 2025	12,920	12,930	12,930	12,930	12,900	1,464
August 26, 2025	12,830	12,930	12,930	12,930	12,830	495
August 25, 2025	12,930	12,830	12,830	12,930	12,830	6,346
August 22, 2025	12,930	12,900	12,900	12,930	12,900	940
August 21, 2025	12,830	12,930	12,930	12,930	12,830	2,024
August 20, 2025	12,940	12,930	12,930	12,940	12,830	158
August 19, 2025	13,050	12,940	12,940	13,050	12,920	1,646
August 18, 2025	13,310	13,190	13,190	13,310	12,910	980
August 14, 2025	13,300	13,340	13,340	13,340	13,260	841
August 13, 2025	13,420	13,320	13,320	13,420	13,320	707
August 12, 2025	13,500	13,570	13,570	13,750	13,430	914
August 11, 2025	13,400	13,500	13,500	13,550	13,400	3,910
August 08, 2025	13,480	13,470	13,470	13,480	13,450	2,250
August 07, 2025	13,480	13,460	13,460	13,480	13,460	412
August 06, 2025	13,600	13,480	13,480	13,600	13,360	1,742
August 05, 2025	13,610	13,600	13,600	13,860	13,600	2,600
August 04, 2025	13,740	13,600	13,600	13,740	13,600	569
August 01, 2025	13,930	13,750	13,750	13,930	13,750	1,269
July 31, 2025	14,210	14,210	14,210	14,280	14,150	675
July 30, 2025	14,300	14,290	14,290	14,300	14,150	3,133
July 29, 2025	14,650	14,570	14,570	14,650	14,430	4,791
July 28, 2025	14,850	14,930	14,930	14,930	14,800	430
July 25, 2025	15,300	14,930	14,930	15,300	14,900	2,893
July 24, 2025	15,750	15,400	15,400	15,750	15,400	1,813
July 23, 2025	15,800	15,750	15,750	15,800	15,600	531
July 22, 2025	16,060	16,000	16,000	16,130	15,970	325
July 21, 2025	16,350	16,060	16,060	16,350	15,900	987
July 18, 2025	16,430	16,090	16,090	16,430	15,940	1,213
July 17, 2025	16,250	16,000	16,000	16,250	15,750	2,154
July 16, 2025	16,200	16,060	16,060	16,200	16,060	41,248
July 15, 2025	15,750	15,750	15,750	15,750	15,620	2,313
July 14, 2025	15,750	15,700	15,700	15,750	15,540	344
July 11, 2025	15,490	15,460	15,460	15,490	15,250	566
July 10, 2025	15,350	15,250	15,250	15,350	15,130	688

NOROO PAINT & COATINGS Co., Ltd. (090355.KS) KSC