NOROO Holdings Co., Ltd. (KRX:000320)
South Korea
· Delayed Price · Currency is KRW 22,650
+200 (0.89%)
Apr 29, 2026, 2:49 PM KST
NOROO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22,600.00 | 22,600.00 | 22,350.00 | 22,450.00 | - | -0.88% | 1,254 |
| Apr 27, 2026 | 22,900.00 | 22,900.00 | 22,450.00 | 22,650.00 | 22,650.00 | -0.22% | 20,520 |
| Apr 24, 2026 | 22,400.00 | 22,900.00 | 22,250.00 | 22,700.00 | 22,700.00 | 1.79% | 20,761 |
| Apr 23, 2026 | 22,500.00 | 22,600.00 | 21,850.00 | 22,300.00 | 22,300.00 | 0.22% | 12,715 |
| Apr 22, 2026 | 22,250.00 | 22,400.00 | 22,100.00 | 22,250.00 | 22,250.00 | 0.45% | 9,467 |
| Apr 21, 2026 | 22,150.00 | 22,300.00 | 21,950.00 | 22,150.00 | 22,150.00 | 0.91% | 10,926 |
| Apr 20, 2026 | 22,200.00 | 22,200.00 | 21,950.00 | 21,950.00 | 21,950.00 | -2.01% | 20,837 |
| Apr 17, 2026 | 22,750.00 | 22,750.00 | 22,100.00 | 22,400.00 | 22,400.00 | 0.45% | 25,883 |
| Apr 16, 2026 | 22,600.00 | 22,600.00 | 22,100.00 | 22,300.00 | 22,300.00 | -0.45% | 18,149 |
| Apr 15, 2026 | 22,750.00 | 23,350.00 | 22,050.00 | 22,400.00 | 22,400.00 | -0.22% | 34,492 |
| Apr 14, 2026 | 21,600.00 | 22,850.00 | 21,450.00 | 22,450.00 | 22,450.00 | 6.40% | 48,131 |
| Apr 13, 2026 | 21,500.00 | 21,500.00 | 21,100.00 | 21,100.00 | 21,100.00 | -2.76% | 9,518 |
| Apr 10, 2026 | 21,500.00 | 21,750.00 | 21,200.00 | 21,700.00 | 21,700.00 | 3.09% | 4,749 |
| Apr 9, 2026 | 21,500.00 | 21,500.00 | 20,800.00 | 21,050.00 | 21,050.00 | -2.32% | 17,709 |
| Apr 8, 2026 | 20,950.00 | 21,650.00 | 20,950.00 | 21,550.00 | 21,550.00 | 6.68% | 13,154 |
| Apr 7, 2026 | 20,800.00 | 20,850.00 | 20,050.00 | 20,200.00 | 20,200.00 | -0.49% | 6,878 |
| Apr 6, 2026 | 20,850.00 | 20,850.00 | 20,150.00 | 20,300.00 | 20,300.00 | -0.49% | 5,193 |
| Apr 3, 2026 | 20,950.00 | 20,950.00 | 20,400.00 | 20,400.00 | 20,400.00 | 1.75% | 5,187 |
| Apr 2, 2026 | 21,500.00 | 21,650.00 | 20,000.00 | 20,050.00 | 20,050.00 | -6.09% | 22,066 |
| Apr 1, 2026 | 21,150.00 | 21,450.00 | 20,850.00 | 21,350.00 | 21,350.00 | 4.91% | 9,143 |
| Mar 31, 2026 | 20,900.00 | 21,450.00 | 20,350.00 | 20,350.00 | 20,350.00 | -3.55% | 15,361 |
| Mar 30, 2026 | 21,300.00 | 21,500.00 | 20,850.00 | 21,100.00 | 21,100.00 | -3.65% | 16,532 |
| Mar 27, 2026 | 21,900.00 | 22,150.00 | 21,400.00 | 21,900.00 | 21,900.00 | -1.79% | 10,675 |
| Mar 26, 2026 | 22,600.00 | 23,050.00 | 22,100.00 | 22,300.00 | 22,300.00 | -1.76% | 21,268 |
| Mar 25, 2026 | 22,700.00 | 22,950.00 | 22,050.00 | 22,700.00 | 22,700.00 | 0.44% | 18,407 |
| Mar 24, 2026 | 22,950.00 | 23,050.00 | 21,800.00 | 22,600.00 | 22,600.00 | 0.44% | 17,964 |
| Mar 23, 2026 | 23,150.00 | 23,200.00 | 22,200.00 | 22,500.00 | 22,500.00 | -6.83% | 38,608 |
| Mar 20, 2026 | 23,350.00 | 24,750.00 | 23,350.00 | 24,150.00 | 24,150.00 | 3.87% | 38,358 |
| Mar 19, 2026 | 22,850.00 | 23,450.00 | 22,800.00 | 23,250.00 | 23,250.00 | 0.22% | 16,362 |
| Mar 18, 2026 | 23,300.00 | 23,450.00 | 22,900.00 | 23,200.00 | 23,200.00 | 0.43% | 22,293 |
| Mar 17, 2026 | 23,000.00 | 23,200.00 | 22,650.00 | 23,100.00 | 23,100.00 | 2.21% | 13,519 |
| Mar 16, 2026 | 23,100.00 | 23,200.00 | 22,500.00 | 22,600.00 | 22,600.00 | -2.16% | 10,821 |
| Mar 13, 2026 | 23,700.00 | 23,700.00 | 23,050.00 | 23,100.00 | 23,100.00 | -2.94% | 19,175 |
| Mar 12, 2026 | 23,200.00 | 24,000.00 | 23,200.00 | 23,800.00 | 23,800.00 | 2.81% | 19,638 |
| Mar 11, 2026 | 23,600.00 | 24,100.00 | 23,150.00 | 23,150.00 | 23,150.00 | 2.66% | 50,783 |
| Mar 10, 2026 | 22,400.00 | 22,800.00 | 21,750.00 | 22,550.00 | 22,550.00 | 5.62% | 14,001 |
| Mar 9, 2026 | 21,100.00 | 21,650.00 | 20,600.00 | 21,350.00 | 21,350.00 | -5.53% | 24,799 |
| Mar 6, 2026 | 22,300.00 | 22,900.00 | 21,550.00 | 22,600.00 | 22,600.00 | - | 18,796 |
| Mar 5, 2026 | 22,250.00 | 23,000.00 | 22,200.00 | 22,600.00 | 22,600.00 | 6.60% | 32,186 |
| Mar 4, 2026 | 23,000.00 | 23,400.00 | 20,050.00 | 21,200.00 | 21,200.00 | -13.65% | 78,536 |
| Mar 3, 2026 | 25,500.00 | 25,950.00 | 24,450.00 | 24,550.00 | 24,550.00 | -8.74% | 64,494 |
| Feb 27, 2026 | 28,000.00 | 28,000.00 | 26,800.00 | 26,900.00 | 26,900.00 | -4.61% | 38,776 |
| Feb 26, 2026 | 27,600.00 | 28,200.00 | 26,050.00 | 28,200.00 | 28,200.00 | 2.17% | 106,399 |
| Feb 25, 2026 | 27,800.00 | 28,200.00 | 27,200.00 | 27,600.00 | 27,600.00 | -2.82% | 70,389 |
| Feb 24, 2026 | 27,550.00 | 28,750.00 | 26,650.00 | 28,400.00 | 28,400.00 | -0.70% | 83,554 |
| Feb 23, 2026 | 28,850.00 | 28,900.00 | 27,000.00 | 28,600.00 | 28,600.00 | 8.95% | 159,476 |
| Feb 20, 2026 | 25,500.00 | 26,250.00 | 24,800.00 | 26,250.00 | 26,250.00 | 3.75% | 63,748 |
| Feb 19, 2026 | 25,550.00 | 25,550.00 | 24,900.00 | 25,300.00 | 25,300.00 | 1.00% | 50,915 |
| Feb 13, 2026 | 25,750.00 | 26,300.00 | 24,600.00 | 25,050.00 | 25,050.00 | 3.09% | 127,215 |
| Feb 12, 2026 | 24,500.00 | 24,500.00 | 23,650.00 | 24,300.00 | 24,300.00 | 1.04% | 62,988 |
| Feb 11, 2026 | 24,000.00 | 24,300.00 | 23,550.00 | 24,050.00 | 24,050.00 | -0.21% | 36,151 |
| Feb 10, 2026 | 24,000.00 | 24,650.00 | 23,600.00 | 24,100.00 | 24,100.00 | 0.42% | 53,738 |
| Feb 9, 2026 | 23,700.00 | 25,300.00 | 23,050.00 | 24,000.00 | 24,000.00 | 4.80% | 131,269 |
| Feb 6, 2026 | 23,250.00 | 23,600.00 | 22,550.00 | 22,900.00 | 22,900.00 | -5.37% | 66,084 |
| Feb 5, 2026 | 26,000.00 | 26,050.00 | 23,850.00 | 24,200.00 | 24,200.00 | 2.76% | 182,327 |
| Feb 4, 2026 | 22,000.00 | 23,950.00 | 21,350.00 | 23,550.00 | 23,550.00 | 7.29% | 98,094 |
| Feb 3, 2026 | 21,400.00 | 22,050.00 | 21,200.00 | 21,950.00 | 21,950.00 | 8.66% | 89,025 |
| Feb 2, 2026 | 21,350.00 | 21,350.00 | 20,150.00 | 20,200.00 | 20,200.00 | -4.72% | 36,613 |
| Jan 30, 2026 | 21,200.00 | 21,600.00 | 20,700.00 | 21,200.00 | 21,200.00 | -0.93% | 28,058 |
| Jan 29, 2026 | 21,000.00 | 21,500.00 | 20,500.00 | 21,400.00 | 21,400.00 | 0.71% | 31,400 |
| Jan 28, 2026 | 21,400.00 | 21,650.00 | 20,850.00 | 21,250.00 | 21,250.00 | -1.16% | 29,860 |
| Jan 27, 2026 | 21,450.00 | 21,700.00 | 21,300.00 | 21,500.00 | 21,500.00 | 0.47% | 18,825 |
| Jan 26, 2026 | 22,000.00 | 22,000.00 | 21,200.00 | 21,400.00 | 21,400.00 | -0.47% | 36,637 |
| Jan 23, 2026 | 21,000.00 | 21,950.00 | 20,950.00 | 21,500.00 | 21,500.00 | 5.91% | 82,548 |
| Jan 22, 2026 | 20,050.00 | 20,400.00 | 19,940.00 | 20,300.00 | 20,300.00 | 1.25% | 26,475 |
| Jan 21, 2026 | 20,450.00 | 20,450.00 | 19,730.00 | 20,050.00 | 20,050.00 | -2.20% | 24,312 |
| Jan 20, 2026 | 19,800.00 | 20,750.00 | 19,360.00 | 20,500.00 | 20,500.00 | 2.96% | 37,095 |
| Jan 19, 2026 | 20,250.00 | 20,400.00 | 19,680.00 | 19,910.00 | 19,910.00 | -2.40% | 30,460 |
| Jan 16, 2026 | 20,850.00 | 21,150.00 | 20,000.00 | 20,400.00 | 20,400.00 | -1.92% | 35,720 |
| Jan 15, 2026 | 19,890.00 | 21,600.00 | 19,890.00 | 20,800.00 | 20,800.00 | 6.56% | 104,030 |
| Jan 14, 2026 | 19,800.00 | 19,800.00 | 19,230.00 | 19,520.00 | 19,520.00 | -0.91% | 29,850 |
| Jan 13, 2026 | 20,100.00 | 20,300.00 | 19,500.00 | 19,700.00 | 19,700.00 | -2.23% | 31,427 |
| Jan 12, 2026 | 20,200.00 | 20,400.00 | 19,970.00 | 20,150.00 | 20,150.00 | -1.71% | 19,215 |
| Jan 9, 2026 | 19,570.00 | 20,550.00 | 19,570.00 | 20,500.00 | 20,500.00 | 4.01% | 9,590 |
| Jan 8, 2026 | 20,200.00 | 20,200.00 | 19,710.00 | 19,710.00 | 19,710.00 | -2.43% | 15,555 |
| Jan 7, 2026 | 20,800.00 | 20,950.00 | 20,050.00 | 20,200.00 | 20,200.00 | -3.35% | 17,587 |
| Jan 6, 2026 | 21,000.00 | 21,050.00 | 20,550.00 | 20,900.00 | 20,900.00 | -0.48% | 9,402 |
| Jan 5, 2026 | 20,750.00 | 21,000.00 | 20,500.00 | 21,000.00 | 21,000.00 | 1.94% | 14,120 |
| Jan 2, 2026 | 21,500.00 | 21,500.00 | 20,550.00 | 20,600.00 | 20,600.00 | -2.14% | 12,788 |
| Dec 30, 2025 | 21,200.00 | 21,250.00 | 20,800.00 | 21,050.00 | 21,050.00 | -0.47% | 12,527 |
| Dec 29, 2025 | 21,650.00 | 21,750.00 | 21,000.00 | 21,150.00 | 21,150.00 | -3.42% | 18,536 |
| Dec 26, 2025 | 22,250.00 | 22,650.00 | 21,750.00 | 21,900.00 | 21,350.00 | -1.57% | 23,322 |
| Dec 24, 2025 | 22,750.00 | 22,750.00 | 22,250.00 | 22,250.00 | 21,691.21 | -2.20% | 11,274 |
| Dec 23, 2025 | 22,750.00 | 23,050.00 | 22,450.00 | 22,750.00 | 22,178.65 | -0.87% | 16,990 |
| Dec 22, 2025 | 22,900.00 | 23,000.00 | 22,700.00 | 22,950.00 | 22,373.63 | 0.44% | 7,305 |
| Dec 19, 2025 | 22,450.00 | 22,900.00 | 22,300.00 | 22,850.00 | 22,276.14 | 2.01% | 13,466 |
| Dec 18, 2025 | 22,650.00 | 23,000.00 | 22,150.00 | 22,400.00 | 21,837.44 | -0.22% | 28,703 |
| Dec 17, 2025 | 22,450.00 | 22,900.00 | 22,400.00 | 22,450.00 | 21,886.19 | -0.44% | 7,811 |
| Dec 16, 2025 | 23,150.00 | 23,150.00 | 22,300.00 | 22,550.00 | 21,983.68 | -0.66% | 11,107 |
| Dec 15, 2025 | 22,800.00 | 23,100.00 | 22,650.00 | 22,700.00 | 22,129.91 | -0.44% | 7,773 |
| Dec 12, 2025 | 23,000.00 | 23,350.00 | 22,500.00 | 22,800.00 | 22,227.40 | -1.08% | 14,575 |
| Dec 11, 2025 | 21,950.00 | 23,450.00 | 21,800.00 | 23,050.00 | 22,471.12 | 6.22% | 30,310 |
| Dec 10, 2025 | 22,200.00 | 22,200.00 | 21,700.00 | 21,700.00 | 21,155.02 | -1.81% | 9,107 |
| Dec 9, 2025 | 22,050.00 | 22,150.00 | 21,850.00 | 22,100.00 | 21,544.98 | - | 8,444 |
| Dec 8, 2025 | 22,950.00 | 22,950.00 | 21,850.00 | 22,100.00 | 21,544.98 | -1.12% | 13,017 |
| Dec 5, 2025 | 22,000.00 | 22,550.00 | 21,750.00 | 22,350.00 | 21,788.70 | 1.59% | 10,986 |
| Dec 4, 2025 | 22,850.00 | 22,850.00 | 21,850.00 | 22,000.00 | 21,447.49 | -1.35% | 7,834 |
| Dec 3, 2025 | 22,000.00 | 22,500.00 | 21,650.00 | 22,300.00 | 21,739.95 | 3.00% | 16,324 |
| Dec 2, 2025 | 21,600.00 | 21,800.00 | 21,350.00 | 21,650.00 | 21,106.28 | 0.46% | 12,381 |
| Dec 1, 2025 | 22,100.00 | 22,100.00 | 21,350.00 | 21,550.00 | 21,008.79 | -1.15% | 19,171 |