NOROO Paint & Coatings Co., Ltd. (KRX:090350)
South Korea
· Delayed Price · Currency is KRW 8,200.00
-350.00 (-4.09%)
At close: Mar 9, 2026
NOROO Paint & Coatings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,290.00 | 9,270.00 | 8,240.00 | 8,550.00 | 8,550.00 | 2.89% | 776,471 |
| Mar 5, 2026 | 7,990.00 | 8,350.00 | 7,990.00 | 8,310.00 | 8,310.00 | 7.92% | 164,315 |
| Mar 4, 2026 | 8,600.00 | 8,600.00 | 7,700.00 | 7,700.00 | 7,700.00 | -10.88% | 425,840 |
| Mar 3, 2026 | 8,810.00 | 8,860.00 | 8,610.00 | 8,640.00 | 8,640.00 | -2.59% | 186,753 |
| Feb 27, 2026 | 9,010.00 | 9,020.00 | 8,860.00 | 8,870.00 | 8,870.00 | -1.55% | 139,878 |
| Feb 26, 2026 | 9,110.00 | 9,130.00 | 8,930.00 | 9,010.00 | 9,010.00 | -0.99% | 166,495 |
| Feb 25, 2026 | 9,040.00 | 9,180.00 | 9,010.00 | 9,100.00 | 9,100.00 | 0.22% | 203,993 |
| Feb 24, 2026 | 9,130.00 | 9,130.00 | 8,970.00 | 9,080.00 | 9,080.00 | -0.77% | 146,607 |
| Feb 23, 2026 | 9,160.00 | 9,200.00 | 9,040.00 | 9,150.00 | 9,150.00 | 1.10% | 261,849 |
| Feb 20, 2026 | 9,050.00 | 9,100.00 | 8,950.00 | 9,050.00 | 9,050.00 | - | 207,145 |
| Feb 19, 2026 | 8,830.00 | 9,080.00 | 8,830.00 | 9,050.00 | 9,050.00 | 2.49% | 386,045 |
| Feb 13, 2026 | 8,740.00 | 8,920.00 | 8,740.00 | 8,830.00 | 8,830.00 | 0.91% | 263,069 |
| Feb 12, 2026 | 8,940.00 | 8,950.00 | 8,750.00 | 8,750.00 | 8,750.00 | -1.69% | 342,335 |
| Feb 11, 2026 | 9,240.00 | 9,260.00 | 8,780.00 | 8,900.00 | 8,900.00 | -3.26% | 816,488 |
| Feb 10, 2026 | 9,070.00 | 10,570.00 | 8,950.00 | 9,200.00 | 9,200.00 | 1.55% | 5,324,608 |
| Feb 9, 2026 | 8,330.00 | 10,400.00 | 8,320.00 | 9,060.00 | 9,060.00 | 9.42% | 6,308,083 |
| Feb 6, 2026 | 8,450.00 | 8,450.00 | 8,180.00 | 8,280.00 | 8,280.00 | -2.70% | 140,252 |
| Feb 5, 2026 | 8,550.00 | 8,650.00 | 8,420.00 | 8,510.00 | 8,510.00 | -0.47% | 113,272 |
| Feb 4, 2026 | 8,250.00 | 8,570.00 | 8,250.00 | 8,550.00 | 8,550.00 | 3.64% | 116,350 |
| Feb 3, 2026 | 8,130.00 | 8,270.00 | 8,100.00 | 8,250.00 | 8,250.00 | 1.60% | 71,031 |
| Feb 2, 2026 | 8,280.00 | 8,310.00 | 8,080.00 | 8,120.00 | 8,120.00 | -2.05% | 115,109 |
| Jan 30, 2026 | 8,350.00 | 8,370.00 | 8,220.00 | 8,290.00 | 8,290.00 | -0.60% | 101,082 |
| Jan 29, 2026 | 8,230.00 | 8,350.00 | 8,130.00 | 8,340.00 | 8,340.00 | 0.97% | 102,640 |
| Jan 28, 2026 | 8,290.00 | 8,340.00 | 8,260.00 | 8,260.00 | 8,260.00 | -0.36% | 53,603 |
| Jan 27, 2026 | 8,270.00 | 8,330.00 | 8,250.00 | 8,290.00 | 8,290.00 | -0.36% | 51,534 |
| Jan 26, 2026 | 8,350.00 | 8,410.00 | 8,300.00 | 8,320.00 | 8,320.00 | -0.36% | 52,627 |
| Jan 23, 2026 | 8,330.00 | 8,370.00 | 8,220.00 | 8,350.00 | 8,350.00 | 0.85% | 101,801 |
| Jan 22, 2026 | 8,170.00 | 8,320.00 | 8,170.00 | 8,280.00 | 8,280.00 | 1.47% | 63,992 |
| Jan 21, 2026 | 8,190.00 | 8,190.00 | 8,090.00 | 8,160.00 | 8,160.00 | -0.97% | 92,959 |
| Jan 20, 2026 | 8,180.00 | 8,320.00 | 8,130.00 | 8,240.00 | 8,240.00 | 0.73% | 96,993 |
| Jan 19, 2026 | 8,100.00 | 8,200.00 | 8,080.00 | 8,180.00 | 8,180.00 | 0.99% | 61,417 |
| Jan 16, 2026 | 8,170.00 | 8,220.00 | 8,090.00 | 8,100.00 | 8,100.00 | -0.86% | 74,982 |
| Jan 15, 2026 | 8,180.00 | 8,270.00 | 8,120.00 | 8,170.00 | 8,170.00 | -0.49% | 47,218 |
| Jan 14, 2026 | 8,140.00 | 8,210.00 | 8,110.00 | 8,210.00 | 8,210.00 | 0.98% | 33,357 |
| Jan 13, 2026 | 8,230.00 | 8,240.00 | 8,100.00 | 8,130.00 | 8,130.00 | -1.22% | 74,688 |
| Jan 12, 2026 | 8,150.00 | 8,270.00 | 8,120.00 | 8,230.00 | 8,230.00 | 1.60% | 51,846 |
| Jan 9, 2026 | 8,100.00 | 8,220.00 | 8,080.00 | 8,100.00 | 8,100.00 | 0.25% | 52,125 |
| Jan 8, 2026 | 8,240.00 | 8,240.00 | 8,070.00 | 8,080.00 | 8,080.00 | -1.34% | 55,178 |
| Jan 7, 2026 | 8,350.00 | 8,350.00 | 8,120.00 | 8,190.00 | 8,190.00 | -1.92% | 92,525 |
| Jan 6, 2026 | 8,400.00 | 8,490.00 | 8,300.00 | 8,350.00 | 8,350.00 | -0.12% | 57,840 |
| Jan 5, 2026 | 8,410.00 | 8,490.00 | 8,300.00 | 8,360.00 | 8,360.00 | -0.59% | 63,485 |
| Jan 2, 2026 | 8,550.00 | 8,550.00 | 8,410.00 | 8,410.00 | 8,410.00 | -1.06% | 61,516 |
| Dec 30, 2025 | 8,450.00 | 8,540.00 | 8,420.00 | 8,500.00 | 8,500.00 | 0.47% | 39,136 |
| Dec 29, 2025 | 8,600.00 | 8,600.00 | 8,430.00 | 8,460.00 | 8,460.00 | -3.75% | 71,672 |
| Dec 26, 2025 | 8,760.00 | 8,800.00 | 8,730.00 | 8,790.00 | 8,390.00 | 0.34% | 70,285 |
| Dec 24, 2025 | 8,790.00 | 8,880.00 | 8,720.00 | 8,760.00 | 8,361.37 | -0.45% | 38,471 |
| Dec 23, 2025 | 8,780.00 | 8,890.00 | 8,730.00 | 8,800.00 | 8,399.54 | 0.23% | 59,853 |
| Dec 22, 2025 | 8,920.00 | 8,940.00 | 8,760.00 | 8,780.00 | 8,380.46 | -1.35% | 129,377 |
| Dec 19, 2025 | 8,860.00 | 9,200.00 | 8,710.00 | 8,900.00 | 8,494.99 | 0.91% | 313,113 |
| Dec 18, 2025 | 8,570.00 | 9,190.00 | 8,470.00 | 8,820.00 | 8,418.63 | 2.44% | 520,172 |
| Dec 17, 2025 | 8,740.00 | 8,740.00 | 8,570.00 | 8,610.00 | 8,218.19 | -0.58% | 32,702 |
| Dec 16, 2025 | 8,780.00 | 8,780.00 | 8,490.00 | 8,660.00 | 8,265.92 | -0.92% | 89,149 |
| Dec 15, 2025 | 8,810.00 | 8,900.00 | 8,700.00 | 8,740.00 | 8,342.28 | -1.91% | 80,823 |
| Dec 12, 2025 | 8,760.00 | 8,970.00 | 8,660.00 | 8,910.00 | 8,504.54 | 2.89% | 234,477 |
| Dec 11, 2025 | 8,320.00 | 8,720.00 | 8,310.00 | 8,660.00 | 8,265.92 | 4.09% | 178,560 |
| Dec 10, 2025 | 8,330.00 | 8,350.00 | 8,290.00 | 8,320.00 | 7,941.39 | -0.12% | 11,385 |
| Dec 9, 2025 | 8,340.00 | 8,400.00 | 8,260.00 | 8,330.00 | 7,950.93 | - | 28,385 |
| Dec 8, 2025 | 8,460.00 | 8,460.00 | 8,300.00 | 8,330.00 | 7,950.93 | -1.54% | 49,393 |
| Dec 5, 2025 | 8,390.00 | 8,470.00 | 8,290.00 | 8,460.00 | 8,075.02 | 1.32% | 42,244 |
| Dec 4, 2025 | 8,410.00 | 8,480.00 | 8,290.00 | 8,350.00 | 7,970.02 | -0.48% | 33,855 |
| Dec 3, 2025 | 8,200.00 | 8,400.00 | 8,200.00 | 8,390.00 | 8,008.20 | 2.32% | 56,602 |
| Dec 2, 2025 | 8,130.00 | 8,230.00 | 8,100.00 | 8,200.00 | 7,826.85 | 0.12% | 25,420 |
| Dec 1, 2025 | 8,210.00 | 8,250.00 | 8,120.00 | 8,190.00 | 7,817.30 | - | 23,535 |
| Nov 28, 2025 | 8,160.00 | 8,210.00 | 8,130.00 | 8,190.00 | 7,817.30 | 0.61% | 24,984 |
| Nov 27, 2025 | 8,120.00 | 8,170.00 | 8,070.00 | 8,140.00 | 7,769.58 | 0.62% | 34,517 |
| Nov 26, 2025 | 8,100.00 | 8,170.00 | 8,090.00 | 8,090.00 | 7,721.85 | -0.12% | 74,549 |
| Nov 25, 2025 | 8,060.00 | 8,170.00 | 8,030.00 | 8,100.00 | 7,731.40 | 0.50% | 20,438 |
| Nov 24, 2025 | 8,110.00 | 8,150.00 | 8,020.00 | 8,060.00 | 7,693.22 | -0.25% | 41,811 |
| Nov 21, 2025 | 8,120.00 | 8,160.00 | 8,030.00 | 8,080.00 | 7,712.31 | -2.06% | 44,138 |
| Nov 20, 2025 | 8,110.00 | 8,290.00 | 8,110.00 | 8,250.00 | 7,874.57 | 1.85% | 38,567 |
| Nov 19, 2025 | 8,060.00 | 8,120.00 | 7,920.00 | 8,100.00 | 7,731.40 | 0.87% | 53,869 |
| Nov 18, 2025 | 8,310.00 | 8,310.00 | 8,000.00 | 8,030.00 | 7,664.58 | -3.37% | 107,755 |
| Nov 17, 2025 | 8,370.00 | 8,450.00 | 8,260.00 | 8,310.00 | 7,931.84 | -0.48% | 48,059 |
| Nov 14, 2025 | 8,520.00 | 8,520.00 | 8,350.00 | 8,350.00 | 7,970.02 | -2.22% | 72,680 |
| Nov 13, 2025 | 8,530.00 | 8,640.00 | 8,490.00 | 8,540.00 | 8,151.38 | 0.59% | 80,728 |
| Nov 12, 2025 | 8,330.00 | 8,500.00 | 8,280.00 | 8,490.00 | 8,103.65 | 1.92% | 54,171 |
| Nov 11, 2025 | 8,430.00 | 8,520.00 | 8,290.00 | 8,330.00 | 7,950.93 | -1.30% | 60,894 |
| Nov 10, 2025 | 8,240.00 | 8,460.00 | 8,240.00 | 8,440.00 | 8,055.93 | 2.43% | 41,831 |
| Nov 7, 2025 | 8,320.00 | 8,320.00 | 8,120.00 | 8,240.00 | 7,865.03 | -0.96% | 38,802 |
| Nov 6, 2025 | 8,230.00 | 8,390.00 | 8,150.00 | 8,320.00 | 7,941.39 | 1.22% | 69,497 |
| Nov 5, 2025 | 8,380.00 | 8,380.00 | 7,990.00 | 8,220.00 | 7,845.94 | -1.32% | 109,480 |
| Nov 4, 2025 | 8,260.00 | 8,370.00 | 8,200.00 | 8,330.00 | 7,950.93 | 0.85% | 71,445 |
| Nov 3, 2025 | 8,570.00 | 8,570.00 | 8,260.00 | 8,260.00 | 7,884.12 | -2.36% | 105,025 |
| Oct 31, 2025 | 8,580.00 | 8,580.00 | 8,460.00 | 8,460.00 | 8,075.02 | -0.94% | 41,452 |
| Oct 30, 2025 | 8,720.00 | 8,770.00 | 8,490.00 | 8,540.00 | 8,151.38 | -2.06% | 125,721 |
| Oct 29, 2025 | 8,730.00 | 8,750.00 | 8,630.00 | 8,720.00 | 8,323.19 | -0.11% | 54,379 |
| Oct 28, 2025 | 8,770.00 | 8,780.00 | 8,680.00 | 8,730.00 | 8,332.73 | -0.34% | 54,299 |
| Oct 27, 2025 | 8,790.00 | 8,870.00 | 8,740.00 | 8,760.00 | 8,361.37 | 0.57% | 61,452 |
| Oct 24, 2025 | 8,760.00 | 8,830.00 | 8,670.00 | 8,710.00 | 8,313.64 | -0.57% | 70,006 |
| Oct 23, 2025 | 8,870.00 | 8,890.00 | 8,750.00 | 8,760.00 | 8,361.37 | -1.24% | 63,097 |
| Oct 22, 2025 | 8,860.00 | 8,880.00 | 8,710.00 | 8,870.00 | 8,466.36 | 0.11% | 68,250 |
| Oct 21, 2025 | 8,860.00 | 8,990.00 | 8,800.00 | 8,860.00 | 8,456.81 | - | 54,362 |
| Oct 20, 2025 | 8,830.00 | 8,900.00 | 8,790.00 | 8,860.00 | 8,456.81 | 0.34% | 118,783 |
| Oct 17, 2025 | 9,040.00 | 9,040.00 | 8,800.00 | 8,830.00 | 8,428.18 | -2.43% | 82,655 |
| Oct 16, 2025 | 9,000.00 | 9,130.00 | 8,900.00 | 9,050.00 | 8,638.17 | 0.56% | 45,513 |
| Oct 15, 2025 | 8,880.00 | 9,030.00 | 8,870.00 | 9,000.00 | 8,590.44 | 1.35% | 23,717 |
| Oct 14, 2025 | 9,040.00 | 9,100.00 | 8,810.00 | 8,880.00 | 8,475.90 | -1.55% | 84,681 |
| Oct 13, 2025 | 8,950.00 | 9,050.00 | 8,760.00 | 9,020.00 | 8,609.53 | 0.56% | 43,369 |
| Oct 10, 2025 | 9,080.00 | 9,150.00 | 8,950.00 | 8,970.00 | 8,561.81 | -0.99% | 73,162 |
| Oct 2, 2025 | 9,000.00 | 9,110.00 | 8,950.00 | 9,060.00 | 8,647.71 | 0.67% | 38,521 |