NOROO Paint & Coatings Co., Ltd. (KRX:090355)
South Korea
· Delayed Price · Currency is KRW 12,500
-360 (-2.80%)
Mar 9, 2026, 2:22 PM KST
NOROO Paint & Coatings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12,500.00 | 12,500.00 | 12,250.00 | 12,500.00 | 12,500.00 | -2.80% | 581 |
| Mar 6, 2026 | 12,570.00 | 12,860.00 | 12,570.00 | 12,860.00 | 12,860.00 | 2.31% | 1,456 |
| Mar 5, 2026 | 12,450.00 | 12,570.00 | 12,110.00 | 12,570.00 | 12,570.00 | 4.14% | 1,862 |
| Mar 4, 2026 | 12,740.00 | 12,740.00 | 12,010.00 | 12,070.00 | 12,070.00 | -5.56% | 1,442 |
| Mar 3, 2026 | 13,100.00 | 13,100.00 | 12,780.00 | 12,780.00 | 12,780.00 | -3.03% | 342 |
| Feb 27, 2026 | 13,200.00 | 13,200.00 | 13,120.00 | 13,180.00 | 13,180.00 | -1.05% | 2,466 |
| Feb 26, 2026 | 13,360.00 | 13,370.00 | 13,250.00 | 13,320.00 | 13,320.00 | -2.06% | 1,137 |
| Feb 25, 2026 | 13,750.00 | 13,750.00 | 13,600.00 | 13,600.00 | 13,600.00 | 3.82% | 717 |
| Feb 24, 2026 | 13,220.00 | 13,220.00 | 13,010.00 | 13,100.00 | 13,100.00 | -0.98% | 2,084 |
| Feb 23, 2026 | 13,030.00 | 13,230.00 | 13,030.00 | 13,230.00 | 13,230.00 | 1.46% | 2,700 |
| Feb 20, 2026 | 13,280.00 | 13,280.00 | 13,010.00 | 13,040.00 | 13,040.00 | -1.95% | 1,442 |
| Feb 19, 2026 | 13,350.00 | 13,500.00 | 13,290.00 | 13,300.00 | 13,300.00 | 2.39% | 641 |
| Feb 13, 2026 | 13,200.00 | 13,200.00 | 12,990.00 | 12,990.00 | 12,990.00 | -0.54% | 1,395 |
| Feb 12, 2026 | 13,340.00 | 13,340.00 | 13,010.00 | 13,060.00 | 13,060.00 | -0.61% | 733 |
| Feb 11, 2026 | 13,340.00 | 13,340.00 | 12,800.00 | 13,140.00 | 13,140.00 | 0.08% | 1,245 |
| Feb 10, 2026 | 12,460.00 | 13,250.00 | 12,460.00 | 13,130.00 | 13,130.00 | 3.79% | 4,345 |
| Feb 9, 2026 | 12,490.00 | 13,720.00 | 12,310.00 | 12,650.00 | 12,650.00 | 2.85% | 10,756 |
| Feb 6, 2026 | 12,300.00 | 12,300.00 | 12,150.00 | 12,300.00 | 12,300.00 | -0.08% | 167 |
| Feb 5, 2026 | 12,480.00 | 12,480.00 | 12,260.00 | 12,310.00 | 12,310.00 | -0.57% | 1,321 |
| Feb 4, 2026 | 12,490.00 | 12,490.00 | 12,300.00 | 12,380.00 | 12,380.00 | 0.65% | 615 |
| Feb 3, 2026 | 12,300.00 | 12,490.00 | 12,230.00 | 12,300.00 | 12,300.00 | 0.57% | 1,389 |
| Feb 2, 2026 | 12,410.00 | 12,430.00 | 12,230.00 | 12,230.00 | 12,230.00 | -2.00% | 216 |
| Jan 30, 2026 | 12,470.00 | 12,480.00 | 12,200.00 | 12,480.00 | 12,480.00 | - | 2,596 |
| Jan 29, 2026 | 12,520.00 | 12,520.00 | 12,330.00 | 12,480.00 | 12,480.00 | -0.16% | 1,403 |
| Jan 28, 2026 | 12,560.00 | 12,790.00 | 12,370.00 | 12,500.00 | 12,500.00 | - | 1,224 |
| Jan 27, 2026 | 12,500.00 | 12,750.00 | 12,400.00 | 12,500.00 | 12,500.00 | -0.48% | 1,639 |
| Jan 26, 2026 | 12,600.00 | 12,600.00 | 12,460.00 | 12,560.00 | 12,560.00 | -1.10% | 771 |
| Jan 23, 2026 | 12,200.00 | 12,750.00 | 12,200.00 | 12,700.00 | 12,700.00 | 1.60% | 1,105 |
| Jan 22, 2026 | 12,500.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | -0.16% | 324 |
| Jan 21, 2026 | 12,540.00 | 12,540.00 | 12,230.00 | 12,520.00 | 12,520.00 | 0.32% | 152 |
| Jan 20, 2026 | 12,200.00 | 12,480.00 | 12,200.00 | 12,480.00 | 12,480.00 | 0.73% | 1,456 |
| Jan 19, 2026 | 12,400.00 | 12,570.00 | 12,160.00 | 12,390.00 | 12,390.00 | 0.73% | 1,682 |
| Jan 16, 2026 | 12,450.00 | 12,580.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.13% | 948 |
| Jan 15, 2026 | 12,700.00 | 12,700.00 | 12,260.00 | 12,440.00 | 12,440.00 | -1.74% | 2,391 |
| Jan 14, 2026 | 12,790.00 | 12,790.00 | 12,500.00 | 12,660.00 | 12,660.00 | 1.04% | 1,582 |
| Jan 13, 2026 | 12,790.00 | 12,790.00 | 12,530.00 | 12,530.00 | 12,530.00 | -1.03% | 2,265 |
| Jan 12, 2026 | 12,800.00 | 12,810.00 | 12,660.00 | 12,660.00 | 12,660.00 | -1.09% | 729 |
| Jan 9, 2026 | 13,070.00 | 13,070.00 | 12,660.00 | 12,800.00 | 12,800.00 | -1.39% | 2,104 |
| Jan 8, 2026 | 13,130.00 | 13,130.00 | 12,690.00 | 12,980.00 | 12,980.00 | -0.15% | 1,907 |
| Jan 7, 2026 | 13,300.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | -2.26% | 783 |
| Jan 6, 2026 | 13,240.00 | 13,300.00 | 13,010.00 | 13,300.00 | 13,300.00 | 0.45% | 1,823 |
| Jan 5, 2026 | 13,600.00 | 13,600.00 | 13,140.00 | 13,240.00 | 13,240.00 | -2.79% | 2,649 |
| Jan 2, 2026 | 13,800.00 | 13,800.00 | 13,540.00 | 13,620.00 | 13,620.00 | - | 1,227 |
| Dec 30, 2025 | 13,060.00 | 13,730.00 | 13,000.00 | 13,620.00 | 13,620.00 | 4.29% | 2,093 |
| Dec 29, 2025 | 13,490.00 | 13,490.00 | 13,060.00 | 13,060.00 | 13,060.00 | -1.43% | 1,576 |
| Dec 26, 2025 | 13,440.00 | 13,450.00 | 13,250.00 | 13,250.00 | 12,895.00 | - | 1,175 |
| Dec 24, 2025 | 13,670.00 | 13,670.00 | 13,000.00 | 13,250.00 | 12,895.00 | -3.07% | 6,455 |
| Dec 23, 2025 | 13,300.00 | 13,670.00 | 13,290.00 | 13,670.00 | 13,303.75 | 0.07% | 3,783 |
| Dec 22, 2025 | 13,600.00 | 13,660.00 | 13,160.00 | 13,660.00 | 13,294.02 | 0.66% | 4,524 |
| Dec 19, 2025 | 14,000.00 | 14,230.00 | 13,450.00 | 13,570.00 | 13,206.43 | -7.62% | 17,619 |
| Dec 18, 2025 | 14,000.00 | 15,500.00 | 14,000.00 | 14,690.00 | 14,296.42 | 8.81% | 49,664 |
| Dec 17, 2025 | 13,520.00 | 13,520.00 | 13,350.00 | 13,500.00 | 13,138.30 | -0.22% | 535 |
| Dec 16, 2025 | 13,450.00 | 13,550.00 | 13,440.00 | 13,530.00 | 13,167.50 | 0.37% | 347 |
| Dec 15, 2025 | 13,520.00 | 13,520.00 | 13,400.00 | 13,480.00 | 13,118.84 | -0.30% | 599 |
| Dec 12, 2025 | 13,520.00 | 13,520.00 | 13,260.00 | 13,520.00 | 13,157.77 | - | 505 |
| Dec 11, 2025 | 13,260.00 | 13,620.00 | 13,260.00 | 13,520.00 | 13,157.77 | 3.21% | 835 |
| Dec 10, 2025 | 13,330.00 | 13,330.00 | 13,100.00 | 13,100.00 | 12,749.02 | -1.87% | 56 |
| Dec 9, 2025 | 13,500.00 | 13,500.00 | 13,200.00 | 13,350.00 | 12,992.32 | -1.11% | 619 |
| Dec 8, 2025 | 13,490.00 | 13,500.00 | 13,490.00 | 13,500.00 | 13,138.30 | 0.07% | 361 |
| Dec 5, 2025 | 13,490.00 | 13,500.00 | 13,400.00 | 13,490.00 | 13,128.57 | 1.35% | 1,376 |
| Dec 4, 2025 | 13,500.00 | 13,500.00 | 13,310.00 | 13,310.00 | 12,953.39 | -0.08% | 45 |
| Dec 3, 2025 | 13,370.00 | 13,370.00 | 12,850.00 | 13,320.00 | 12,963.12 | 1.99% | 409 |
| Dec 2, 2025 | 12,980.00 | 13,100.00 | 12,980.00 | 13,060.00 | 12,710.09 | -0.31% | 94 |
| Dec 1, 2025 | 13,450.00 | 13,450.00 | 13,020.00 | 13,100.00 | 12,749.02 | -1.36% | 427 |
| Nov 28, 2025 | 13,180.00 | 13,300.00 | 13,180.00 | 13,280.00 | 12,924.20 | 0.76% | 59 |
| Nov 27, 2025 | 13,350.00 | 13,350.00 | 13,180.00 | 13,180.00 | 12,826.88 | -0.53% | 190 |
| Nov 26, 2025 | 13,280.00 | 13,280.00 | 13,250.00 | 13,250.00 | 12,895.00 | 0.76% | 70 |
| Nov 25, 2025 | 13,800.00 | 13,800.00 | 12,900.00 | 13,150.00 | 12,797.68 | 0.61% | 1,218 |
| Nov 24, 2025 | 12,600.00 | 13,150.00 | 12,600.00 | 13,070.00 | 12,719.82 | 2.35% | 424 |
| Nov 21, 2025 | 12,950.00 | 12,950.00 | 12,500.00 | 12,770.00 | 12,427.86 | -1.77% | 603 |
| Nov 20, 2025 | 12,950.00 | 13,000.00 | 12,950.00 | 13,000.00 | 12,651.70 | 1.17% | 332 |
| Nov 19, 2025 | 12,900.00 | 12,900.00 | 12,850.00 | 12,850.00 | 12,505.72 | -2.06% | 99 |
| Nov 18, 2025 | 13,200.00 | 13,200.00 | 13,000.00 | 13,120.00 | 12,768.48 | -0.61% | 55 |
| Nov 17, 2025 | 13,340.00 | 13,340.00 | 13,200.00 | 13,200.00 | 12,846.34 | - | 365 |
| Nov 14, 2025 | 13,270.00 | 13,270.00 | 12,910.00 | 13,200.00 | 12,846.34 | -0.60% | 31 |
| Nov 13, 2025 | 13,430.00 | 13,430.00 | 12,900.00 | 13,280.00 | 12,924.20 | 3.51% | 537 |
| Nov 12, 2025 | 12,840.00 | 12,840.00 | 12,820.00 | 12,830.00 | 12,486.25 | -0.08% | 628 |
| Nov 11, 2025 | 12,610.00 | 12,840.00 | 12,610.00 | 12,840.00 | 12,495.98 | 1.82% | 139 |
| Nov 10, 2025 | 12,450.00 | 12,610.00 | 12,440.00 | 12,610.00 | 12,272.15 | 1.53% | 921 |
| Nov 7, 2025 | 12,610.00 | 12,610.00 | 12,420.00 | 12,420.00 | 12,087.24 | -1.51% | 857 |
| Nov 6, 2025 | 12,900.00 | 12,900.00 | 12,500.00 | 12,610.00 | 12,272.15 | -2.25% | 1,648 |
| Nov 5, 2025 | 13,100.00 | 13,100.00 | 12,460.00 | 12,900.00 | 12,554.38 | 0.78% | 1,089 |
| Nov 4, 2025 | 13,000.00 | 13,000.00 | 12,790.00 | 12,800.00 | 12,457.06 | -2.96% | 941 |
| Nov 3, 2025 | 13,400.00 | 13,400.00 | 13,190.00 | 13,190.00 | 12,836.61 | -1.57% | 149 |
| Oct 31, 2025 | 13,600.00 | 13,600.00 | 13,370.00 | 13,400.00 | 13,040.98 | -0.30% | 214 |
| Oct 30, 2025 | 13,650.00 | 13,650.00 | 13,250.00 | 13,440.00 | 13,079.91 | -1.03% | 847 |
| Oct 29, 2025 | 13,650.00 | 13,650.00 | 13,580.00 | 13,580.00 | 13,216.16 | -0.07% | 9 |
| Oct 28, 2025 | 13,490.00 | 13,600.00 | 13,490.00 | 13,590.00 | 13,225.89 | 0.74% | 12 |
| Oct 27, 2025 | 13,490.00 | 13,600.00 | 13,490.00 | 13,490.00 | 13,128.57 | - | 227 |
| Oct 24, 2025 | 13,530.00 | 13,530.00 | 13,400.00 | 13,490.00 | 13,128.57 | 0.97% | 482 |
| Oct 23, 2025 | 13,360.00 | 13,360.00 | 13,170.00 | 13,360.00 | 13,002.05 | - | 63 |
| Oct 22, 2025 | 13,300.00 | 13,400.00 | 13,200.00 | 13,360.00 | 13,002.05 | 1.52% | 220 |
| Oct 21, 2025 | 13,640.00 | 13,640.00 | 13,160.00 | 13,160.00 | 12,807.41 | -3.52% | 701 |
| Oct 20, 2025 | 13,550.00 | 13,650.00 | 13,260.00 | 13,640.00 | 13,274.55 | 2.10% | 829 |
| Oct 17, 2025 | 13,480.00 | 13,690.00 | 13,360.00 | 13,360.00 | 13,002.05 | -0.89% | 723 |
| Oct 16, 2025 | 14,020.00 | 14,020.00 | 13,480.00 | 13,480.00 | 13,118.84 | -3.85% | 1,112 |
| Oct 15, 2025 | 13,800.00 | 14,050.00 | 13,800.00 | 14,020.00 | 13,644.37 | 1.59% | 460 |
| Oct 14, 2025 | 14,050.00 | 14,050.00 | 13,800.00 | 13,800.00 | 13,430.26 | -0.79% | 331 |
| Oct 13, 2025 | 13,950.00 | 13,950.00 | 13,890.00 | 13,910.00 | 13,537.32 | 0.07% | 268 |
| Oct 10, 2025 | 13,740.00 | 13,900.00 | 13,380.00 | 13,900.00 | 13,527.58 | 1.16% | 799 |