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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	15,310	15,270	15,270	15,380	15,230	1,109
July 08, 2025	15,550	15,530	15,530	15,630	15,310	655
July 07, 2025	15,650	15,490	15,490	15,650	13,550	940
July 04, 2025	16,000	15,650	15,650	16,000	15,280	683
July 03, 2025	15,710	15,600	15,600	15,710	15,450	823
July 02, 2025	16,000	15,710	15,710	16,000	15,470	362
July 01, 2025	15,540	15,530	15,530	15,710	15,500	1,445
June 30, 2025	15,550	15,480	15,480	15,550	15,370	397
June 27, 2025	15,600	15,550	15,550	15,780	15,310	899
June 26, 2025	15,150	15,360	15,360	15,360	15,100	974
June 25, 2025	15,620	15,520	15,520	15,620	15,360	2,727
June 24, 2025	15,350	15,510	15,510	15,610	15,350	1,449
June 23, 2025	15,290	15,290	15,290	15,300	15,190	3,251
June 20, 2025	14,410	15,120	15,120	15,190	14,410	1,907
June 19, 2025	14,750	14,500	14,500	14,940	14,400	623
June 18, 2025	15,150	14,640	14,640	15,150	14,640	944
June 17, 2025	15,440	15,150	15,150	15,440	15,100	3,678
June 16, 2025	15,350	15,370	15,370	15,440	15,110	3,284
June 13, 2025	15,250	15,240	15,240	15,250	14,820	2,191
June 12, 2025	15,440	15,250	15,250	15,440	15,250	1,383
June 11, 2025	15,210	15,050	15,050	15,210	14,820	2,034
June 10, 2025	15,030	15,210	15,210	15,270	15,010	3,112
June 09, 2025	14,340	14,820	14,820	14,820	14,340	2,904
June 05, 2025	14,340	14,360	14,360	14,400	14,060	2,618
June 04, 2025	14,150	14,260	14,260	14,260	13,890	507
June 02, 2025	13,620	13,880	13,880	13,900	13,620	368
May 30, 2025	14,100	13,800	13,800	14,120	13,800	1,787
May 29, 2025	14,290	14,080	14,080	14,310	14,080	1,160
May 28, 2025	14,300	14,300	14,300	14,330	14,000	2,032
May 27, 2025	14,250	14,260	14,260	14,290	14,170	1,697
May 26, 2025	13,760	13,880	13,880	14,000	13,760	1,507
May 23, 2025	13,810	13,690	13,690	13,810	13,600	1,104
May 22, 2025	13,350	13,590	13,590	13,600	13,350	1,576

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