NOROO Holdings Co., Ltd. (KRX:000325)
South Korea
· Delayed Price · Currency is KRW 30,750
+700 (2.33%)
At close: Dec 5, 2025
NOROO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30,050.00 | 30,750.00 | 30,050.00 | 30,750.00 | 30,750.00 | 2.33% | 525 |
| Dec 4, 2025 | 30,450.00 | 30,450.00 | 30,050.00 | 30,050.00 | 30,050.00 | -1.31% | 52 |
| Dec 3, 2025 | 30,100.00 | 30,500.00 | 30,100.00 | 30,450.00 | 30,450.00 | -0.16% | 332 |
| Dec 2, 2025 | 30,850.00 | 30,850.00 | 30,400.00 | 30,500.00 | 30,500.00 | -1.13% | 56 |
| Dec 1, 2025 | 31,200.00 | 31,200.00 | 30,500.00 | 30,850.00 | 30,850.00 | 0.49% | 40 |
| Nov 28, 2025 | 30,500.00 | 30,700.00 | 30,000.00 | 30,700.00 | 30,700.00 | 1.15% | 688 |
| Nov 27, 2025 | 30,400.00 | 30,850.00 | 30,350.00 | 30,350.00 | 30,350.00 | -2.57% | 304 |
| Nov 26, 2025 | 31,900.00 | 31,900.00 | 30,800.00 | 31,150.00 | 31,150.00 | 1.14% | 81 |
| Nov 25, 2025 | 31,900.00 | 31,900.00 | 30,350.00 | 30,800.00 | 30,800.00 | 3.53% | 684 |
| Nov 24, 2025 | 29,500.00 | 29,750.00 | 29,450.00 | 29,750.00 | 29,750.00 | -1.16% | 928 |
| Nov 21, 2025 | 30,150.00 | 30,150.00 | 30,100.00 | 30,100.00 | 30,100.00 | -0.50% | 109 |
| Nov 20, 2025 | 30,150.00 | 30,300.00 | 30,100.00 | 30,250.00 | 30,250.00 | -0.82% | 103 |
| Nov 19, 2025 | 30,900.00 | 30,900.00 | 30,250.00 | 30,500.00 | 30,500.00 | -1.29% | 194 |
| Nov 18, 2025 | 31,000.00 | 31,000.00 | 30,600.00 | 30,900.00 | 30,900.00 | -2.68% | 162 |
| Nov 17, 2025 | 31,850.00 | 31,850.00 | 31,400.00 | 31,750.00 | 31,750.00 | -0.47% | 37 |
| Nov 14, 2025 | 31,550.00 | 31,900.00 | 31,550.00 | 31,900.00 | 31,900.00 | 1.11% | 63 |
| Nov 13, 2025 | 31,650.00 | 31,650.00 | 31,000.00 | 31,550.00 | 31,550.00 | 0.48% | 97 |
| Nov 12, 2025 | 30,000.00 | 31,400.00 | 30,000.00 | 31,400.00 | 31,400.00 | 4.67% | 446 |
| Nov 11, 2025 | 30,650.00 | 30,650.00 | 29,800.00 | 30,000.00 | 30,000.00 | -0.17% | 71 |
| Nov 10, 2025 | 30,200.00 | 30,400.00 | 30,000.00 | 30,050.00 | 30,050.00 | 1.52% | 193 |
| Nov 7, 2025 | 31,100.00 | 31,100.00 | 29,600.00 | 29,600.00 | 29,600.00 | -2.79% | 350 |
| Nov 6, 2025 | 29,600.00 | 30,450.00 | 29,150.00 | 30,450.00 | 30,450.00 | 2.87% | 471 |
| Nov 5, 2025 | 30,100.00 | 30,100.00 | 29,550.00 | 29,600.00 | 29,600.00 | -1.66% | 279 |
| Nov 4, 2025 | 29,900.00 | 30,250.00 | 29,800.00 | 30,100.00 | 30,100.00 | 0.17% | 129 |
| Nov 3, 2025 | 30,250.00 | 30,250.00 | 30,050.00 | 30,050.00 | 30,050.00 | -1.64% | 210 |
| Oct 31, 2025 | 31,000.00 | 31,000.00 | 30,250.00 | 30,550.00 | 30,550.00 | 0.99% | 28 |
| Oct 30, 2025 | 30,000.00 | 30,250.00 | 29,800.00 | 30,250.00 | 30,250.00 | -0.49% | 163 |
| Oct 29, 2025 | 30,450.00 | 30,450.00 | 30,050.00 | 30,400.00 | 30,400.00 | -0.16% | 108 |
| Oct 28, 2025 | 30,450.00 | 30,450.00 | 30,350.00 | 30,450.00 | 30,450.00 | - | 119 |
| Oct 27, 2025 | 30,450.00 | 30,450.00 | 30,400.00 | 30,450.00 | 30,450.00 | - | 518 |
| Oct 24, 2025 | 30,900.00 | 30,900.00 | 30,300.00 | 30,450.00 | 30,450.00 | 1.16% | 218 |
| Oct 23, 2025 | 30,400.00 | 30,400.00 | 30,100.00 | 30,100.00 | 30,100.00 | -1.15% | 94 |
| Oct 22, 2025 | 30,450.00 | 30,600.00 | 30,450.00 | 30,450.00 | 30,450.00 | 0.50% | 290 |
| Oct 21, 2025 | 31,200.00 | 31,200.00 | 30,300.00 | 30,300.00 | 30,300.00 | -3.04% | 719 |
| Oct 20, 2025 | 31,200.00 | 31,300.00 | 31,050.00 | 31,250.00 | 31,250.00 | -1.26% | 627 |
| Oct 17, 2025 | 31,400.00 | 31,750.00 | 31,200.00 | 31,650.00 | 31,650.00 | -1.71% | 417 |
| Oct 16, 2025 | 32,700.00 | 32,700.00 | 32,200.00 | 32,200.00 | 32,200.00 | -1.23% | 113 |
| Oct 15, 2025 | 33,000.00 | 33,000.00 | 32,600.00 | 32,600.00 | 32,600.00 | 2.19% | 93 |
| Oct 14, 2025 | 33,050.00 | 33,050.00 | 31,600.00 | 31,900.00 | 31,900.00 | -0.31% | 158 |
| Oct 13, 2025 | 32,800.00 | 32,800.00 | 31,850.00 | 32,000.00 | 32,000.00 | -2.59% | 62 |
| Oct 10, 2025 | 32,650.00 | 32,850.00 | 31,050.00 | 32,850.00 | 32,850.00 | 0.61% | 783 |
| Oct 2, 2025 | 32,250.00 | 32,700.00 | 32,250.00 | 32,650.00 | 32,650.00 | -0.15% | 260 |
| Oct 1, 2025 | 34,450.00 | 34,450.00 | 32,300.00 | 32,700.00 | 32,700.00 | 0.31% | 466 |
| Sep 30, 2025 | 33,150.00 | 33,150.00 | 32,600.00 | 32,600.00 | 32,600.00 | -1.66% | 334 |
| Sep 29, 2025 | 32,750.00 | 33,200.00 | 32,750.00 | 33,150.00 | 33,150.00 | 1.22% | 581 |
| Sep 26, 2025 | 35,500.00 | 35,500.00 | 32,550.00 | 32,750.00 | 32,750.00 | -0.46% | 2,209 |
| Sep 25, 2025 | 32,950.00 | 32,950.00 | 32,350.00 | 32,900.00 | 32,900.00 | -3.24% | 285 |
| Sep 24, 2025 | 34,200.00 | 34,200.00 | 32,900.00 | 34,000.00 | 34,000.00 | -1.31% | 881 |
| Sep 23, 2025 | 35,400.00 | 35,400.00 | 34,300.00 | 34,450.00 | 34,450.00 | - | 278 |
| Sep 22, 2025 | 35,500.00 | 35,500.00 | 34,150.00 | 34,450.00 | 34,450.00 | -0.29% | 133 |
| Sep 19, 2025 | 35,150.00 | 35,150.00 | 34,150.00 | 34,550.00 | 34,550.00 | -0.43% | 281 |
| Sep 18, 2025 | 34,400.00 | 34,900.00 | 33,900.00 | 34,700.00 | 34,700.00 | 0.87% | 337 |
| Sep 17, 2025 | 34,600.00 | 34,600.00 | 34,150.00 | 34,400.00 | 34,400.00 | -0.58% | 210 |
| Sep 16, 2025 | 35,200.00 | 35,200.00 | 33,250.00 | 34,600.00 | 34,600.00 | -0.14% | 458 |
| Sep 15, 2025 | 35,050.00 | 35,050.00 | 33,900.00 | 34,650.00 | 34,650.00 | -1.00% | 390 |
| Sep 12, 2025 | 35,350.00 | 35,350.00 | 34,900.00 | 35,000.00 | 35,000.00 | 0.86% | 152 |
| Sep 11, 2025 | 34,800.00 | 35,500.00 | 34,250.00 | 34,700.00 | 34,700.00 | -0.29% | 578 |
| Sep 10, 2025 | 35,150.00 | 35,150.00 | 34,750.00 | 34,800.00 | 34,800.00 | -0.14% | 368 |
| Sep 9, 2025 | 34,300.00 | 34,950.00 | 34,300.00 | 34,850.00 | 34,850.00 | 1.60% | 260 |
| Sep 8, 2025 | 33,600.00 | 34,300.00 | 33,600.00 | 34,300.00 | 34,300.00 | -0.29% | 529 |
| Sep 5, 2025 | 33,600.00 | 34,900.00 | 33,550.00 | 34,400.00 | 34,400.00 | 2.38% | 525 |
| Sep 4, 2025 | 33,600.00 | 33,950.00 | 33,200.00 | 33,600.00 | 33,600.00 | -1.32% | 511 |
| Sep 3, 2025 | 34,250.00 | 34,700.00 | 33,900.00 | 34,050.00 | 34,050.00 | -2.58% | 499 |
| Sep 2, 2025 | 35,350.00 | 35,350.00 | 33,950.00 | 34,950.00 | 34,950.00 | 0.58% | 302 |
| Sep 1, 2025 | 34,250.00 | 35,450.00 | 34,250.00 | 34,750.00 | 34,750.00 | 2.21% | 892 |
| Aug 29, 2025 | 34,000.00 | 34,300.00 | 33,600.00 | 34,000.00 | 34,000.00 | 2.72% | 806 |
| Aug 28, 2025 | 32,900.00 | 34,000.00 | 32,900.00 | 33,100.00 | 33,100.00 | 0.61% | 903 |
| Aug 27, 2025 | 32,200.00 | 33,000.00 | 31,450.00 | 32,900.00 | 32,900.00 | 4.78% | 819 |
| Aug 26, 2025 | 30,900.00 | 31,400.00 | 30,900.00 | 31,400.00 | 31,400.00 | 0.80% | 137 |
| Aug 25, 2025 | 30,550.00 | 31,400.00 | 30,550.00 | 31,150.00 | 31,150.00 | -1.74% | 621 |
| Aug 22, 2025 | 31,850.00 | 31,850.00 | 31,300.00 | 31,700.00 | 31,700.00 | 2.09% | 275 |
| Aug 21, 2025 | 30,200.00 | 31,300.00 | 30,150.00 | 31,050.00 | 31,050.00 | 3.85% | 255 |
| Aug 20, 2025 | 29,950.00 | 29,950.00 | 29,300.00 | 29,900.00 | 29,900.00 | -0.33% | 458 |
| Aug 19, 2025 | 30,550.00 | 30,550.00 | 30,000.00 | 30,000.00 | 30,000.00 | -1.80% | 339 |
| Aug 18, 2025 | 31,250.00 | 31,600.00 | 30,550.00 | 30,550.00 | 30,550.00 | -3.63% | 579 |
| Aug 14, 2025 | 31,900.00 | 32,200.00 | 31,550.00 | 31,700.00 | 31,700.00 | -0.63% | 206 |
| Aug 13, 2025 | 32,650.00 | 32,650.00 | 31,900.00 | 31,900.00 | 31,900.00 | -2.30% | 505 |
| Aug 12, 2025 | 33,350.00 | 33,350.00 | 32,250.00 | 32,650.00 | 32,650.00 | -1.95% | 583 |
| Aug 11, 2025 | 32,200.00 | 33,500.00 | 32,200.00 | 33,300.00 | 33,300.00 | 2.94% | 1,065 |
| Aug 8, 2025 | 32,950.00 | 32,950.00 | 32,100.00 | 32,350.00 | 32,350.00 | - | 221 |
| Aug 7, 2025 | 32,450.00 | 32,500.00 | 31,950.00 | 32,350.00 | 32,350.00 | -0.31% | 563 |
| Aug 6, 2025 | 31,950.00 | 32,450.00 | 31,900.00 | 32,450.00 | 32,450.00 | 0.62% | 219 |
| Aug 5, 2025 | 32,100.00 | 32,450.00 | 31,900.00 | 32,250.00 | 32,250.00 | 3.04% | 541 |
| Aug 4, 2025 | 31,650.00 | 31,650.00 | 30,900.00 | 31,300.00 | 31,300.00 | -0.32% | 242 |
| Aug 1, 2025 | 31,400.00 | 31,400.00 | 30,800.00 | 31,400.00 | 31,400.00 | - | 735 |
| Jul 31, 2025 | 32,200.00 | 32,700.00 | 31,400.00 | 31,400.00 | 31,400.00 | -0.95% | 553 |
| Jul 30, 2025 | 30,800.00 | 31,700.00 | 30,600.00 | 31,700.00 | 31,700.00 | 3.59% | 483 |
| Jul 29, 2025 | 30,600.00 | 30,700.00 | 30,500.00 | 30,600.00 | 30,600.00 | -0.33% | 300 |
| Jul 28, 2025 | 32,000.00 | 32,000.00 | 30,200.00 | 30,700.00 | 30,700.00 | -5.97% | 2,338 |
| Jul 25, 2025 | 33,700.00 | 33,950.00 | 32,650.00 | 32,650.00 | 32,650.00 | -3.12% | 723 |
| Jul 24, 2025 | 34,100.00 | 34,100.00 | 33,250.00 | 33,700.00 | 33,700.00 | -1.03% | 300 |
| Jul 23, 2025 | 35,400.00 | 35,400.00 | 33,150.00 | 34,050.00 | 34,050.00 | -3.81% | 1,655 |
| Jul 22, 2025 | 36,750.00 | 36,750.00 | 35,400.00 | 35,400.00 | 35,400.00 | -2.48% | 332 |
| Jul 21, 2025 | 37,200.00 | 37,600.00 | 35,200.00 | 36,300.00 | 36,300.00 | -2.42% | 498 |
| Jul 18, 2025 | 37,500.00 | 37,500.00 | 36,750.00 | 37,200.00 | 37,200.00 | 1.22% | 195 |
| Jul 17, 2025 | 37,050.00 | 37,250.00 | 36,700.00 | 36,750.00 | 36,750.00 | -1.34% | 618 |
| Jul 16, 2025 | 37,600.00 | 37,600.00 | 36,800.00 | 37,250.00 | 37,250.00 | 0.27% | 327 |
| Jul 15, 2025 | 37,250.00 | 37,250.00 | 35,800.00 | 37,150.00 | 37,150.00 | 0.41% | 862 |
| Jul 14, 2025 | 38,300.00 | 38,300.00 | 36,750.00 | 37,000.00 | 37,000.00 | 1.93% | 997 |
| Jul 11, 2025 | 35,500.00 | 36,350.00 | 35,500.00 | 36,300.00 | 36,300.00 | 3.57% | 4,392 |