NOROO Holdings Co., Ltd. (KRX:000320)
South Korea
· Delayed Price · Currency is KRW 22,350
+350 (1.59%)
At close: Dec 5, 2025
NOROO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22,000.00 | 22,550.00 | 21,750.00 | 22,350.00 | 22,350.00 | 1.59% | 10,986 |
| Dec 4, 2025 | 22,850.00 | 22,850.00 | 21,850.00 | 22,000.00 | 22,000.00 | -1.35% | 7,833 |
| Dec 3, 2025 | 22,000.00 | 22,500.00 | 21,650.00 | 22,300.00 | 22,300.00 | 3.00% | 16,324 |
| Dec 2, 2025 | 21,600.00 | 21,800.00 | 21,350.00 | 21,650.00 | 21,650.00 | 0.46% | 12,381 |
| Dec 1, 2025 | 22,100.00 | 22,100.00 | 21,350.00 | 21,550.00 | 21,550.00 | -1.15% | 19,171 |
| Nov 28, 2025 | 21,400.00 | 21,800.00 | 21,200.00 | 21,800.00 | 21,800.00 | 2.35% | 13,420 |
| Nov 27, 2025 | 22,000.00 | 22,000.00 | 21,050.00 | 21,300.00 | 21,300.00 | -1.84% | 13,961 |
| Nov 26, 2025 | 21,500.00 | 22,050.00 | 21,350.00 | 21,700.00 | 21,700.00 | 1.88% | 15,570 |
| Nov 25, 2025 | 21,600.00 | 21,700.00 | 21,150.00 | 21,300.00 | 21,300.00 | 1.19% | 12,424 |
| Nov 24, 2025 | 22,050.00 | 22,700.00 | 21,050.00 | 21,050.00 | 21,050.00 | -3.66% | 38,425 |
| Nov 21, 2025 | 22,000.00 | 22,300.00 | 21,550.00 | 21,850.00 | 21,850.00 | -3.32% | 30,685 |
| Nov 20, 2025 | 22,500.00 | 22,850.00 | 22,350.00 | 22,600.00 | 22,600.00 | 2.73% | 10,364 |
| Nov 19, 2025 | 22,000.00 | 22,450.00 | 21,750.00 | 22,000.00 | 22,000.00 | -1.35% | 13,815 |
| Nov 18, 2025 | 23,300.00 | 23,800.00 | 22,300.00 | 22,300.00 | 22,300.00 | -4.70% | 17,421 |
| Nov 17, 2025 | 23,900.00 | 24,200.00 | 23,400.00 | 23,400.00 | 23,400.00 | -1.68% | 14,603 |
| Nov 14, 2025 | 24,400.00 | 24,500.00 | 23,650.00 | 23,800.00 | 23,800.00 | -4.61% | 26,214 |
| Nov 13, 2025 | 25,250.00 | 25,400.00 | 24,650.00 | 24,950.00 | 24,950.00 | -2.35% | 44,675 |
| Nov 12, 2025 | 24,100.00 | 25,900.00 | 23,750.00 | 25,550.00 | 25,550.00 | 6.68% | 57,678 |
| Nov 11, 2025 | 24,700.00 | 25,000.00 | 23,650.00 | 23,950.00 | 23,950.00 | -2.24% | 54,081 |
| Nov 10, 2025 | 23,700.00 | 25,300.00 | 23,700.00 | 24,500.00 | 24,500.00 | 6.29% | 102,248 |
| Nov 7, 2025 | 24,900.00 | 24,900.00 | 22,450.00 | 23,050.00 | 23,050.00 | -3.96% | 72,254 |
| Nov 6, 2025 | 22,300.00 | 24,000.00 | 21,700.00 | 24,000.00 | 24,000.00 | 9.59% | 44,214 |
| Nov 5, 2025 | 21,950.00 | 22,150.00 | 21,200.00 | 21,900.00 | 21,900.00 | -1.57% | 43,260 |
| Nov 4, 2025 | 22,500.00 | 22,600.00 | 22,050.00 | 22,250.00 | 22,250.00 | -0.45% | 15,778 |
| Nov 3, 2025 | 23,200.00 | 23,200.00 | 22,350.00 | 22,350.00 | 22,350.00 | -3.04% | 20,415 |
| Oct 31, 2025 | 23,300.00 | 23,300.00 | 22,550.00 | 23,050.00 | 23,050.00 | 0.88% | 20,791 |
| Oct 30, 2025 | 23,700.00 | 23,700.00 | 22,750.00 | 22,850.00 | 22,850.00 | -3.59% | 36,240 |
| Oct 29, 2025 | 24,000.00 | 24,150.00 | 23,450.00 | 23,700.00 | 23,700.00 | - | 11,822 |
| Oct 28, 2025 | 24,150.00 | 24,150.00 | 23,300.00 | 23,700.00 | 23,700.00 | -0.63% | 11,453 |
| Oct 27, 2025 | 23,900.00 | 24,200.00 | 23,600.00 | 23,850.00 | 23,850.00 | 0.42% | 16,208 |
| Oct 24, 2025 | 24,100.00 | 24,100.00 | 23,400.00 | 23,750.00 | 23,750.00 | - | 18,052 |
| Oct 23, 2025 | 24,700.00 | 24,800.00 | 23,750.00 | 23,750.00 | 23,750.00 | -4.04% | 19,936 |
| Oct 22, 2025 | 25,000.00 | 25,000.00 | 24,250.00 | 24,750.00 | 24,750.00 | 0.61% | 24,953 |
| Oct 21, 2025 | 24,450.00 | 25,200.00 | 24,450.00 | 24,600.00 | 24,600.00 | 1.03% | 23,312 |
| Oct 20, 2025 | 24,000.00 | 24,500.00 | 23,700.00 | 24,350.00 | 24,350.00 | 2.10% | 16,979 |
| Oct 17, 2025 | 24,850.00 | 24,900.00 | 23,800.00 | 23,850.00 | 23,850.00 | -3.25% | 23,981 |
| Oct 16, 2025 | 25,050.00 | 25,600.00 | 24,600.00 | 24,650.00 | 24,650.00 | -0.40% | 27,476 |
| Oct 15, 2025 | 24,300.00 | 24,850.00 | 24,050.00 | 24,750.00 | 24,750.00 | 2.27% | 32,335 |
| Oct 14, 2025 | 24,550.00 | 24,850.00 | 23,950.00 | 24,200.00 | 24,200.00 | -0.82% | 32,511 |
| Oct 13, 2025 | 24,600.00 | 24,900.00 | 24,200.00 | 24,400.00 | 24,400.00 | -1.81% | 32,756 |
| Oct 10, 2025 | 25,550.00 | 25,600.00 | 24,200.00 | 24,850.00 | 24,850.00 | -2.17% | 33,407 |
| Oct 2, 2025 | 25,550.00 | 26,200.00 | 25,150.00 | 25,400.00 | 25,400.00 | -0.20% | 35,458 |
| Oct 1, 2025 | 25,900.00 | 26,000.00 | 25,300.00 | 25,450.00 | 25,450.00 | -1.55% | 21,954 |
| Sep 30, 2025 | 26,100.00 | 26,200.00 | 25,300.00 | 25,850.00 | 25,850.00 | -0.58% | 31,243 |
| Sep 29, 2025 | 25,800.00 | 26,400.00 | 25,600.00 | 26,000.00 | 26,000.00 | -0.19% | 39,237 |
| Sep 26, 2025 | 29,000.00 | 29,850.00 | 25,550.00 | 26,050.00 | 26,050.00 | -2.62% | 168,816 |
| Sep 25, 2025 | 27,700.00 | 27,700.00 | 26,600.00 | 26,750.00 | 26,750.00 | -3.78% | 42,160 |
| Sep 24, 2025 | 28,600.00 | 28,600.00 | 27,300.00 | 27,800.00 | 27,800.00 | -3.14% | 48,163 |
| Sep 23, 2025 | 29,250.00 | 29,450.00 | 28,500.00 | 28,700.00 | 28,700.00 | -1.88% | 33,712 |
| Sep 22, 2025 | 30,150.00 | 30,350.00 | 29,100.00 | 29,250.00 | 29,250.00 | -2.99% | 40,631 |
| Sep 19, 2025 | 30,500.00 | 30,600.00 | 29,400.00 | 30,150.00 | 30,150.00 | -0.99% | 48,506 |
| Sep 18, 2025 | 31,950.00 | 31,950.00 | 30,250.00 | 30,450.00 | 30,450.00 | -4.25% | 73,555 |
| Sep 17, 2025 | 33,300.00 | 33,300.00 | 30,200.00 | 31,800.00 | 31,800.00 | -3.78% | 150,006 |
| Sep 16, 2025 | 33,950.00 | 33,950.00 | 33,000.00 | 33,050.00 | 33,050.00 | -2.22% | 39,128 |
| Sep 15, 2025 | 33,550.00 | 34,200.00 | 33,050.00 | 33,800.00 | 33,800.00 | -0.59% | 41,384 |
| Sep 12, 2025 | 34,350.00 | 34,600.00 | 33,400.00 | 34,000.00 | 34,000.00 | - | 38,806 |
| Sep 11, 2025 | 34,300.00 | 34,500.00 | 33,750.00 | 34,000.00 | 34,000.00 | -0.29% | 44,239 |
| Sep 10, 2025 | 35,150.00 | 37,150.00 | 33,600.00 | 34,100.00 | 34,100.00 | -2.29% | 231,433 |
| Sep 9, 2025 | 34,600.00 | 35,600.00 | 34,500.00 | 34,900.00 | 34,900.00 | -0.43% | 73,785 |
| Sep 8, 2025 | 34,750.00 | 35,200.00 | 33,550.00 | 35,050.00 | 35,050.00 | 1.01% | 56,637 |
| Sep 5, 2025 | 33,150.00 | 34,950.00 | 32,600.00 | 34,700.00 | 34,700.00 | 3.74% | 84,551 |
| Sep 4, 2025 | 35,900.00 | 35,900.00 | 32,400.00 | 33,450.00 | 33,450.00 | -5.51% | 111,215 |
| Sep 3, 2025 | 36,250.00 | 36,300.00 | 34,500.00 | 35,400.00 | 35,400.00 | -2.34% | 54,523 |
| Sep 2, 2025 | 36,150.00 | 36,750.00 | 34,700.00 | 36,250.00 | 36,250.00 | 1.68% | 72,524 |
| Sep 1, 2025 | 34,650.00 | 35,750.00 | 34,500.00 | 35,650.00 | 35,650.00 | 5.47% | 59,085 |
| Aug 29, 2025 | 32,900.00 | 34,450.00 | 32,750.00 | 33,800.00 | 33,800.00 | 3.05% | 135,818 |
| Aug 28, 2025 | 32,000.00 | 33,350.00 | 32,000.00 | 32,800.00 | 32,800.00 | 3.14% | 65,917 |
| Aug 27, 2025 | 29,950.00 | 32,100.00 | 29,600.00 | 31,800.00 | 31,800.00 | 7.07% | 76,653 |
| Aug 26, 2025 | 30,000.00 | 30,125.00 | 29,200.00 | 29,700.00 | 29,700.00 | -0.34% | 41,763 |
| Aug 25, 2025 | 28,800.00 | 29,950.00 | 28,600.00 | 29,800.00 | 29,800.00 | 4.56% | 52,981 |
| Aug 22, 2025 | 28,150.00 | 28,700.00 | 27,950.00 | 28,500.00 | 28,500.00 | 1.42% | 25,412 |
| Aug 21, 2025 | 27,150.00 | 28,550.00 | 27,100.00 | 28,100.00 | 28,100.00 | 3.69% | 44,506 |
| Aug 20, 2025 | 26,550.00 | 27,350.00 | 26,300.00 | 27,100.00 | 27,100.00 | 0.74% | 41,858 |
| Aug 19, 2025 | 27,950.00 | 27,950.00 | 26,700.00 | 26,900.00 | 26,900.00 | -1.10% | 43,292 |
| Aug 18, 2025 | 27,500.00 | 28,000.00 | 26,400.00 | 27,200.00 | 27,200.00 | 3.23% | 40,528 |
| Aug 14, 2025 | 25,950.00 | 26,900.00 | 25,950.00 | 26,350.00 | 26,350.00 | 1.54% | 22,239 |
| Aug 13, 2025 | 28,000.00 | 28,500.00 | 25,300.00 | 25,950.00 | 25,950.00 | -3.17% | 73,478 |
| Aug 12, 2025 | 27,300.00 | 27,400.00 | 26,500.00 | 26,800.00 | 26,800.00 | -4.11% | 63,740 |
| Aug 11, 2025 | 25,300.00 | 28,250.00 | 25,150.00 | 27,950.00 | 27,950.00 | 9.82% | 336,757 |
| Aug 8, 2025 | 24,800.00 | 25,650.00 | 24,550.00 | 25,450.00 | 25,450.00 | 2.00% | 80,671 |
| Aug 7, 2025 | 23,800.00 | 25,050.00 | 23,650.00 | 24,950.00 | 24,950.00 | 4.61% | 86,927 |
| Aug 6, 2025 | 22,950.00 | 23,850.00 | 22,500.00 | 23,850.00 | 23,850.00 | 3.25% | 38,272 |
| Aug 5, 2025 | 22,250.00 | 23,250.00 | 22,200.00 | 23,100.00 | 23,100.00 | 5.00% | 43,961 |
| Aug 4, 2025 | 21,500.00 | 22,400.00 | 21,200.00 | 22,000.00 | 22,000.00 | 2.33% | 25,550 |
| Aug 1, 2025 | 22,700.00 | 22,700.00 | 21,500.00 | 21,500.00 | 21,500.00 | -5.70% | 64,633 |
| Jul 31, 2025 | 22,050.00 | 23,050.00 | 21,800.00 | 22,800.00 | 22,800.00 | 4.59% | 42,568 |
| Jul 30, 2025 | 22,550.00 | 22,550.00 | 21,600.00 | 21,800.00 | 21,800.00 | -3.33% | 68,788 |
| Jul 29, 2025 | 22,350.00 | 22,550.00 | 21,900.00 | 22,550.00 | 22,550.00 | 0.89% | 27,410 |
| Jul 28, 2025 | 23,100.00 | 23,100.00 | 22,150.00 | 22,350.00 | 22,350.00 | -4.08% | 63,581 |
| Jul 25, 2025 | 22,750.00 | 23,450.00 | 22,500.00 | 23,300.00 | 23,300.00 | 2.19% | 39,455 |
| Jul 24, 2025 | 23,350.00 | 23,400.00 | 22,500.00 | 22,800.00 | 22,800.00 | -1.72% | 75,349 |
| Jul 23, 2025 | 23,550.00 | 23,550.00 | 22,600.00 | 23,200.00 | 23,200.00 | -0.85% | 39,839 |
| Jul 22, 2025 | 23,900.00 | 23,950.00 | 23,200.00 | 23,400.00 | 23,400.00 | -1.27% | 42,765 |
| Jul 21, 2025 | 23,800.00 | 23,950.00 | 23,450.00 | 23,700.00 | 23,700.00 | -0.42% | 45,766 |
| Jul 18, 2025 | 24,250.00 | 24,250.00 | 23,450.00 | 23,800.00 | 23,800.00 | -0.83% | 54,793 |
| Jul 17, 2025 | 24,400.00 | 24,550.00 | 23,900.00 | 24,000.00 | 24,000.00 | -2.83% | 74,697 |
| Jul 16, 2025 | 25,200.00 | 25,200.00 | 24,400.00 | 24,700.00 | 24,700.00 | -1.20% | 57,043 |
| Jul 15, 2025 | 25,300.00 | 25,350.00 | 24,350.00 | 25,000.00 | 25,000.00 | -1.77% | 88,767 |
| Jul 14, 2025 | 24,900.00 | 25,550.00 | 24,600.00 | 25,450.00 | 25,450.00 | 2.21% | 77,504 |
| Jul 11, 2025 | 25,850.00 | 25,850.00 | 24,600.00 | 24,900.00 | 24,900.00 | -3.86% | 96,894 |