NOROO Holdings Co., Ltd. (KRX:000325)
South Korea
· Delayed Price · Currency is KRW 28,100
-1,600 (-5.39%)
Mar 9, 2026, 1:22 PM KST
NOROO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29,200.00 | 29,700.00 | 28,800.00 | 29,700.00 | 29,700.00 | 1.71% | 573 |
| Mar 5, 2026 | 28,300.00 | 29,500.00 | 28,300.00 | 29,200.00 | 29,200.00 | 5.42% | 722 |
| Mar 4, 2026 | 30,100.00 | 30,100.00 | 27,700.00 | 27,700.00 | 27,700.00 | -10.06% | 1,461 |
| Mar 3, 2026 | 31,550.00 | 31,650.00 | 30,600.00 | 30,800.00 | 30,800.00 | -4.64% | 377 |
| Feb 27, 2026 | 32,300.00 | 32,300.00 | 32,000.00 | 32,300.00 | 32,300.00 | -1.82% | 698 |
| Feb 26, 2026 | 33,300.00 | 33,300.00 | 32,600.00 | 32,900.00 | 32,900.00 | -2.95% | 1,731 |
| Feb 25, 2026 | 33,450.00 | 34,100.00 | 33,450.00 | 33,900.00 | 33,900.00 | 2.11% | 84 |
| Feb 24, 2026 | 33,150.00 | 33,600.00 | 32,850.00 | 33,200.00 | 33,200.00 | -2.35% | 1,860 |
| Feb 23, 2026 | 35,600.00 | 35,600.00 | 32,600.00 | 34,000.00 | 34,000.00 | 2.10% | 2,629 |
| Feb 20, 2026 | 33,100.00 | 33,500.00 | 32,600.00 | 33,300.00 | 33,300.00 | 0.60% | 964 |
| Feb 19, 2026 | 32,950.00 | 33,400.00 | 32,700.00 | 33,100.00 | 33,100.00 | 0.46% | 1,247 |
| Feb 13, 2026 | 32,550.00 | 33,100.00 | 32,100.00 | 32,950.00 | 32,950.00 | 1.70% | 1,082 |
| Feb 12, 2026 | 32,200.00 | 32,500.00 | 32,200.00 | 32,400.00 | 32,400.00 | 1.25% | 112 |
| Feb 11, 2026 | 32,850.00 | 32,850.00 | 31,600.00 | 32,000.00 | 32,000.00 | - | 670 |
| Feb 10, 2026 | 31,500.00 | 32,000.00 | 31,500.00 | 32,000.00 | 32,000.00 | 0.16% | 1,601 |
| Feb 9, 2026 | 32,300.00 | 32,300.00 | 31,200.00 | 31,950.00 | 31,950.00 | 1.43% | 1,663 |
| Feb 6, 2026 | 32,600.00 | 32,600.00 | 31,400.00 | 31,500.00 | 31,500.00 | -3.37% | 738 |
| Feb 5, 2026 | 34,000.00 | 34,000.00 | 32,000.00 | 32,600.00 | 32,600.00 | 4.49% | 3,454 |
| Feb 4, 2026 | 30,900.00 | 31,350.00 | 29,950.00 | 31,200.00 | 31,200.00 | 2.46% | 1,216 |
| Feb 3, 2026 | 30,150.00 | 30,700.00 | 30,150.00 | 30,450.00 | 30,450.00 | 1.00% | 887 |
| Feb 2, 2026 | 30,950.00 | 30,950.00 | 29,800.00 | 30,150.00 | 30,150.00 | -2.74% | 387 |
| Jan 30, 2026 | 30,400.00 | 31,000.00 | 30,050.00 | 31,000.00 | 31,000.00 | 1.81% | 496 |
| Jan 29, 2026 | 30,450.00 | 30,450.00 | 30,200.00 | 30,450.00 | 30,450.00 | -1.46% | 731 |
| Jan 28, 2026 | 31,300.00 | 31,300.00 | 30,850.00 | 30,900.00 | 30,900.00 | -0.32% | 240 |
| Jan 27, 2026 | 30,500.00 | 31,000.00 | 30,500.00 | 31,000.00 | 31,000.00 | -0.16% | 434 |
| Jan 26, 2026 | 31,400.00 | 31,400.00 | 30,600.00 | 31,050.00 | 31,050.00 | -0.16% | 209 |
| Jan 23, 2026 | 30,200.00 | 31,200.00 | 30,200.00 | 31,100.00 | 31,100.00 | 2.98% | 746 |
| Jan 22, 2026 | 30,550.00 | 30,950.00 | 29,800.00 | 30,200.00 | 30,200.00 | - | 554 |
| Jan 21, 2026 | 30,200.00 | 30,700.00 | 30,200.00 | 30,200.00 | 30,200.00 | -2.58% | 268 |
| Jan 20, 2026 | 30,200.00 | 31,000.00 | 30,150.00 | 31,000.00 | 31,000.00 | 3.85% | 330 |
| Jan 19, 2026 | 29,950.00 | 30,250.00 | 29,700.00 | 29,850.00 | 29,850.00 | -1.16% | 215 |
| Jan 16, 2026 | 30,100.00 | 30,400.00 | 30,100.00 | 30,200.00 | 30,200.00 | -1.15% | 145 |
| Jan 15, 2026 | 31,000.00 | 31,350.00 | 30,000.00 | 30,550.00 | 30,550.00 | -1.45% | 1,102 |
| Jan 14, 2026 | 29,750.00 | 31,250.00 | 29,600.00 | 31,000.00 | 31,000.00 | 5.26% | 889 |
| Jan 13, 2026 | 29,000.00 | 29,450.00 | 29,000.00 | 29,450.00 | 29,450.00 | 1.55% | 282 |
| Jan 12, 2026 | 29,050.00 | 29,050.00 | 29,000.00 | 29,000.00 | 29,000.00 | -0.17% | 189 |
| Jan 9, 2026 | 29,050.00 | 29,350.00 | 29,050.00 | 29,050.00 | 29,050.00 | -0.85% | 299 |
| Jan 8, 2026 | 29,300.00 | 29,300.00 | 29,000.00 | 29,300.00 | 29,300.00 | - | 526 |
| Jan 7, 2026 | 29,550.00 | 29,700.00 | 29,200.00 | 29,300.00 | 29,300.00 | -1.68% | 1,028 |
| Jan 6, 2026 | 30,600.00 | 30,600.00 | 29,800.00 | 29,800.00 | 29,800.00 | -2.61% | 2,113 |
| Jan 5, 2026 | 30,750.00 | 30,750.00 | 30,350.00 | 30,600.00 | 30,600.00 | -0.49% | 728 |
| Jan 2, 2026 | 31,100.00 | 31,100.00 | 30,450.00 | 30,750.00 | 30,750.00 | 0.65% | 541 |
| Dec 30, 2025 | 31,000.00 | 31,200.00 | 30,100.00 | 30,550.00 | 30,550.00 | 0.83% | 1,528 |
| Dec 29, 2025 | 31,100.00 | 31,100.00 | 30,300.00 | 30,300.00 | 30,300.00 | -3.19% | 3,055 |
| Dec 26, 2025 | 31,650.00 | 31,650.00 | 31,000.00 | 31,300.00 | 30,745.00 | -0.32% | 2,029 |
| Dec 24, 2025 | 32,100.00 | 32,150.00 | 31,200.00 | 31,400.00 | 30,843.23 | -3.38% | 3,110 |
| Dec 23, 2025 | 32,000.00 | 32,500.00 | 31,050.00 | 32,500.00 | 31,923.72 | - | 5,042 |
| Dec 22, 2025 | 33,800.00 | 33,800.00 | 31,750.00 | 32,500.00 | 31,923.72 | -3.13% | 6,195 |
| Dec 19, 2025 | 36,500.00 | 40,000.00 | 33,550.00 | 33,550.00 | 32,955.10 | -15.06% | 18,113 |
| Dec 18, 2025 | 32,100.00 | 39,800.00 | 32,100.00 | 39,500.00 | 38,799.60 | 27.42% | 29,019 |
| Dec 17, 2025 | 30,550.00 | 31,500.00 | 30,550.00 | 31,000.00 | 30,450.32 | -0.96% | 297 |
| Dec 16, 2025 | 30,750.00 | 31,700.00 | 30,750.00 | 31,300.00 | 30,745.00 | 0.48% | 323 |
| Dec 15, 2025 | 30,700.00 | 31,500.00 | 30,700.00 | 31,150.00 | 30,597.66 | 0.32% | 451 |
| Dec 12, 2025 | 31,900.00 | 31,900.00 | 31,050.00 | 31,050.00 | 30,499.43 | - | 43 |
| Dec 11, 2025 | 30,900.00 | 31,300.00 | 30,900.00 | 31,050.00 | 30,499.43 | 2.31% | 279 |
| Dec 10, 2025 | 30,700.00 | 30,700.00 | 30,250.00 | 30,350.00 | 29,811.85 | -1.14% | 151 |
| Dec 9, 2025 | 30,750.00 | 30,750.00 | 30,400.00 | 30,700.00 | 30,155.64 | 0.66% | 31 |
| Dec 8, 2025 | 30,400.00 | 30,500.00 | 30,250.00 | 30,500.00 | 29,959.19 | -0.81% | 197 |
| Dec 5, 2025 | 30,050.00 | 30,750.00 | 30,050.00 | 30,750.00 | 30,204.75 | 2.33% | 532 |
| Dec 4, 2025 | 30,450.00 | 30,450.00 | 30,050.00 | 30,050.00 | 29,517.16 | -1.31% | 52 |
| Dec 3, 2025 | 30,100.00 | 30,500.00 | 30,100.00 | 30,450.00 | 29,910.07 | -0.16% | 333 |
| Dec 2, 2025 | 30,850.00 | 30,850.00 | 30,400.00 | 30,500.00 | 29,959.19 | -1.13% | 56 |
| Dec 1, 2025 | 31,200.00 | 31,200.00 | 30,500.00 | 30,850.00 | 30,302.98 | 0.49% | 42 |
| Nov 28, 2025 | 30,500.00 | 30,700.00 | 30,000.00 | 30,700.00 | 30,155.64 | 1.15% | 688 |
| Nov 27, 2025 | 30,400.00 | 30,850.00 | 30,350.00 | 30,350.00 | 29,811.85 | -2.57% | 304 |
| Nov 26, 2025 | 31,900.00 | 31,900.00 | 30,800.00 | 31,150.00 | 30,597.66 | 1.14% | 82 |
| Nov 25, 2025 | 31,900.00 | 31,900.00 | 30,350.00 | 30,800.00 | 30,253.87 | 3.53% | 684 |
| Nov 24, 2025 | 29,500.00 | 29,750.00 | 29,450.00 | 29,750.00 | 29,222.48 | -1.16% | 928 |
| Nov 21, 2025 | 30,150.00 | 30,150.00 | 30,100.00 | 30,100.00 | 29,566.28 | -0.50% | 109 |
| Nov 20, 2025 | 30,150.00 | 30,300.00 | 30,100.00 | 30,250.00 | 29,713.62 | -0.82% | 103 |
| Nov 19, 2025 | 30,900.00 | 30,900.00 | 30,250.00 | 30,500.00 | 29,959.19 | -1.29% | 194 |
| Nov 18, 2025 | 31,000.00 | 31,000.00 | 30,600.00 | 30,900.00 | 30,352.09 | -2.68% | 162 |
| Nov 17, 2025 | 31,850.00 | 31,850.00 | 31,400.00 | 31,750.00 | 31,187.02 | -0.47% | 37 |
| Nov 14, 2025 | 31,550.00 | 31,900.00 | 31,550.00 | 31,900.00 | 31,334.36 | 1.11% | 63 |
| Nov 13, 2025 | 31,650.00 | 31,650.00 | 31,000.00 | 31,550.00 | 30,990.57 | 0.48% | 97 |
| Nov 12, 2025 | 30,000.00 | 31,400.00 | 30,000.00 | 31,400.00 | 30,843.23 | 4.67% | 446 |
| Nov 11, 2025 | 30,650.00 | 30,650.00 | 29,800.00 | 30,000.00 | 29,468.05 | -0.17% | 71 |
| Nov 10, 2025 | 30,200.00 | 30,400.00 | 30,000.00 | 30,050.00 | 29,517.16 | 1.52% | 193 |
| Nov 7, 2025 | 31,100.00 | 31,100.00 | 29,600.00 | 29,600.00 | 29,075.14 | -2.79% | 350 |
| Nov 6, 2025 | 29,600.00 | 30,450.00 | 29,150.00 | 30,450.00 | 29,910.07 | 2.87% | 471 |
| Nov 5, 2025 | 30,100.00 | 30,100.00 | 29,550.00 | 29,600.00 | 29,075.14 | -1.66% | 279 |
| Nov 4, 2025 | 29,900.00 | 30,250.00 | 29,800.00 | 30,100.00 | 29,566.28 | 0.17% | 129 |
| Nov 3, 2025 | 30,250.00 | 30,250.00 | 30,050.00 | 30,050.00 | 29,517.16 | -1.64% | 210 |
| Oct 31, 2025 | 31,000.00 | 31,000.00 | 30,250.00 | 30,550.00 | 30,008.30 | 0.99% | 28 |
| Oct 30, 2025 | 30,000.00 | 30,250.00 | 29,800.00 | 30,250.00 | 29,713.62 | -0.49% | 163 |
| Oct 29, 2025 | 30,450.00 | 30,450.00 | 30,050.00 | 30,400.00 | 29,860.96 | -0.16% | 108 |
| Oct 28, 2025 | 30,450.00 | 30,450.00 | 30,350.00 | 30,450.00 | 29,910.07 | - | 119 |
| Oct 27, 2025 | 30,450.00 | 30,450.00 | 30,400.00 | 30,450.00 | 29,910.07 | - | 518 |
| Oct 24, 2025 | 30,900.00 | 30,900.00 | 30,300.00 | 30,450.00 | 29,910.07 | 1.16% | 218 |
| Oct 23, 2025 | 30,400.00 | 30,400.00 | 30,100.00 | 30,100.00 | 29,566.28 | -1.15% | 94 |
| Oct 22, 2025 | 30,450.00 | 30,600.00 | 30,450.00 | 30,450.00 | 29,910.07 | 0.50% | 290 |
| Oct 21, 2025 | 31,200.00 | 31,200.00 | 30,300.00 | 30,300.00 | 29,762.73 | -3.04% | 719 |
| Oct 20, 2025 | 31,200.00 | 31,300.00 | 31,050.00 | 31,250.00 | 30,695.89 | -1.26% | 627 |
| Oct 17, 2025 | 31,400.00 | 31,750.00 | 31,200.00 | 31,650.00 | 31,088.79 | -1.71% | 417 |
| Oct 16, 2025 | 32,700.00 | 32,700.00 | 32,200.00 | 32,200.00 | 31,629.04 | -1.23% | 113 |
| Oct 15, 2025 | 33,000.00 | 33,000.00 | 32,600.00 | 32,600.00 | 32,021.95 | 2.19% | 93 |
| Oct 14, 2025 | 33,050.00 | 33,050.00 | 31,600.00 | 31,900.00 | 31,334.36 | -0.31% | 158 |
| Oct 13, 2025 | 32,800.00 | 32,800.00 | 31,850.00 | 32,000.00 | 31,432.59 | -2.59% | 62 |
| Oct 10, 2025 | 32,650.00 | 32,850.00 | 31,050.00 | 32,850.00 | 32,267.52 | 0.61% | 783 |
| Oct 2, 2025 | 32,250.00 | 32,700.00 | 32,250.00 | 32,650.00 | 32,071.06 | -0.15% | 260 |