NOROO Paint & Coatings Co., Ltd. (KRX:090355)
South Korea
· Delayed Price · Currency is KRW 13,490
+180 (1.35%)
Dec 5, 2025, 3:30 PM KST
NOROO Paint & Coatings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,490.00 | 13,500.00 | 13,400.00 | 13,490.00 | 13,490.00 | 1.35% | 1,376 |
| Dec 4, 2025 | 13,500.00 | 13,500.00 | 13,310.00 | 13,310.00 | 13,310.00 | -0.08% | 45 |
| Dec 3, 2025 | 13,370.00 | 13,370.00 | 12,850.00 | 13,320.00 | 13,320.00 | 1.99% | 409 |
| Dec 2, 2025 | 12,980.00 | 13,100.00 | 12,980.00 | 13,060.00 | 13,060.00 | -0.31% | 94 |
| Dec 1, 2025 | 13,450.00 | 13,450.00 | 13,020.00 | 13,100.00 | 13,100.00 | -1.36% | 426 |
| Nov 28, 2025 | 13,180.00 | 13,300.00 | 13,180.00 | 13,280.00 | 13,280.00 | 0.76% | 59 |
| Nov 27, 2025 | 13,350.00 | 13,350.00 | 13,180.00 | 13,180.00 | 13,180.00 | -0.53% | 190 |
| Nov 26, 2025 | 13,280.00 | 13,280.00 | 13,250.00 | 13,250.00 | 13,250.00 | 0.76% | 48 |
| Nov 25, 2025 | 13,800.00 | 13,800.00 | 12,900.00 | 13,150.00 | 13,150.00 | 0.61% | 1,218 |
| Nov 24, 2025 | 12,600.00 | 13,150.00 | 12,600.00 | 13,070.00 | 13,070.00 | 2.35% | 424 |
| Nov 21, 2025 | 12,950.00 | 12,950.00 | 12,500.00 | 12,770.00 | 12,770.00 | -1.77% | 603 |
| Nov 20, 2025 | 12,950.00 | 13,000.00 | 12,950.00 | 13,000.00 | 13,000.00 | 1.17% | 332 |
| Nov 19, 2025 | 12,900.00 | 12,900.00 | 12,850.00 | 12,850.00 | 12,850.00 | -2.06% | 99 |
| Nov 18, 2025 | 13,200.00 | 13,200.00 | 13,000.00 | 13,120.00 | 13,120.00 | -0.61% | 55 |
| Nov 17, 2025 | 13,340.00 | 13,340.00 | 13,200.00 | 13,200.00 | 13,200.00 | - | 365 |
| Nov 14, 2025 | 13,270.00 | 13,270.00 | 12,910.00 | 13,200.00 | 13,200.00 | -0.60% | 31 |
| Nov 13, 2025 | 13,430.00 | 13,430.00 | 12,900.00 | 13,280.00 | 13,280.00 | 3.51% | 537 |
| Nov 12, 2025 | 12,840.00 | 12,840.00 | 12,820.00 | 12,830.00 | 12,830.00 | -0.08% | 628 |
| Nov 11, 2025 | 12,610.00 | 12,840.00 | 12,610.00 | 12,840.00 | 12,840.00 | 1.82% | 139 |
| Nov 10, 2025 | 12,450.00 | 12,610.00 | 12,440.00 | 12,610.00 | 12,610.00 | 1.53% | 921 |
| Nov 7, 2025 | 12,610.00 | 12,610.00 | 12,420.00 | 12,420.00 | 12,420.00 | -1.51% | 857 |
| Nov 6, 2025 | 12,900.00 | 12,900.00 | 12,500.00 | 12,610.00 | 12,610.00 | -2.25% | 1,648 |
| Nov 5, 2025 | 13,100.00 | 13,100.00 | 12,460.00 | 12,900.00 | 12,900.00 | 0.78% | 1,089 |
| Nov 4, 2025 | 13,000.00 | 13,000.00 | 12,790.00 | 12,800.00 | 12,800.00 | -2.96% | 941 |
| Nov 3, 2025 | 13,400.00 | 13,400.00 | 13,190.00 | 13,190.00 | 13,190.00 | -1.57% | 149 |
| Oct 31, 2025 | 13,600.00 | 13,600.00 | 13,370.00 | 13,400.00 | 13,400.00 | -0.30% | 214 |
| Oct 30, 2025 | 13,650.00 | 13,650.00 | 13,250.00 | 13,440.00 | 13,440.00 | -1.03% | 847 |
| Oct 29, 2025 | 13,650.00 | 13,650.00 | 13,580.00 | 13,580.00 | 13,580.00 | -0.07% | 9 |
| Oct 28, 2025 | 13,490.00 | 13,600.00 | 13,490.00 | 13,590.00 | 13,590.00 | 0.74% | 12 |
| Oct 27, 2025 | 13,490.00 | 13,600.00 | 13,490.00 | 13,490.00 | 13,490.00 | - | 227 |
| Oct 24, 2025 | 13,530.00 | 13,530.00 | 13,400.00 | 13,490.00 | 13,490.00 | 0.97% | 482 |
| Oct 23, 2025 | 13,360.00 | 13,360.00 | 13,170.00 | 13,360.00 | 13,360.00 | - | 63 |
| Oct 22, 2025 | 13,300.00 | 13,400.00 | 13,200.00 | 13,360.00 | 13,360.00 | 1.52% | 220 |
| Oct 21, 2025 | 13,640.00 | 13,640.00 | 13,160.00 | 13,160.00 | 13,160.00 | -3.52% | 701 |
| Oct 20, 2025 | 13,550.00 | 13,650.00 | 13,260.00 | 13,640.00 | 13,640.00 | 2.10% | 829 |
| Oct 17, 2025 | 13,480.00 | 13,690.00 | 13,360.00 | 13,360.00 | 13,360.00 | -0.89% | 723 |
| Oct 16, 2025 | 14,020.00 | 14,020.00 | 13,480.00 | 13,480.00 | 13,480.00 | -3.85% | 1,112 |
| Oct 15, 2025 | 13,800.00 | 14,050.00 | 13,800.00 | 14,020.00 | 14,020.00 | 1.59% | 460 |
| Oct 14, 2025 | 14,050.00 | 14,050.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.79% | 331 |
| Oct 13, 2025 | 13,950.00 | 13,950.00 | 13,890.00 | 13,910.00 | 13,910.00 | 0.07% | 268 |
| Oct 10, 2025 | 13,740.00 | 13,900.00 | 13,380.00 | 13,900.00 | 13,900.00 | 1.16% | 799 |
| Oct 2, 2025 | 13,900.00 | 13,900.00 | 13,540.00 | 13,740.00 | 13,740.00 | 0.07% | 306 |
| Oct 1, 2025 | 13,740.00 | 13,740.00 | 13,500.00 | 13,730.00 | 13,730.00 | 1.78% | 789 |
| Sep 30, 2025 | 13,480.00 | 13,570.00 | 13,340.00 | 13,490.00 | 13,490.00 | 0.07% | 104 |
| Sep 29, 2025 | 13,330.00 | 13,490.00 | 13,330.00 | 13,480.00 | 13,480.00 | 0.97% | 4,080 |
| Sep 26, 2025 | 13,990.00 | 13,990.00 | 13,160.00 | 13,350.00 | 13,350.00 | -2.48% | 1,507 |
| Sep 25, 2025 | 13,890.00 | 13,890.00 | 13,690.00 | 13,690.00 | 13,690.00 | -1.44% | 98 |
| Sep 24, 2025 | 13,990.00 | 13,990.00 | 13,830.00 | 13,890.00 | 13,890.00 | 0.51% | 228 |
| Sep 23, 2025 | 13,990.00 | 13,990.00 | 13,700.00 | 13,820.00 | 13,820.00 | 0.14% | 56 |
| Sep 22, 2025 | 14,000.00 | 14,000.00 | 13,700.00 | 13,800.00 | 13,800.00 | -0.58% | 860 |
| Sep 19, 2025 | 14,150.00 | 14,150.00 | 13,800.00 | 13,880.00 | 13,880.00 | -0.14% | 167 |
| Sep 18, 2025 | 13,790.00 | 13,900.00 | 13,640.00 | 13,900.00 | 13,900.00 | 0.80% | 421 |
| Sep 17, 2025 | 13,990.00 | 13,990.00 | 13,780.00 | 13,790.00 | 13,790.00 | -0.07% | 41 |
| Sep 16, 2025 | 14,090.00 | 14,090.00 | 13,710.00 | 13,800.00 | 13,800.00 | -1.00% | 95 |
| Sep 15, 2025 | 14,100.00 | 14,100.00 | 13,940.00 | 13,940.00 | 13,940.00 | -0.07% | 111 |
| Sep 12, 2025 | 14,050.00 | 14,050.00 | 13,630.00 | 13,950.00 | 13,950.00 | 0.36% | 1,136 |
| Sep 11, 2025 | 14,000.00 | 14,000.00 | 13,810.00 | 13,900.00 | 13,900.00 | 1.61% | 743 |
| Sep 10, 2025 | 13,840.00 | 13,840.00 | 13,600.00 | 13,680.00 | 13,680.00 | 0.37% | 1,326 |
| Sep 9, 2025 | 13,290.00 | 13,750.00 | 13,290.00 | 13,630.00 | 13,630.00 | 3.49% | 3,278 |
| Sep 8, 2025 | 12,730.00 | 13,170.00 | 12,730.00 | 13,170.00 | 13,170.00 | 1.86% | 8,209 |
| Sep 5, 2025 | 12,950.00 | 12,950.00 | 12,900.00 | 12,930.00 | 12,930.00 | 2.21% | 785 |
| Sep 4, 2025 | 12,650.00 | 12,660.00 | 12,550.00 | 12,650.00 | 12,650.00 | -0.08% | 2,419 |
| Sep 3, 2025 | 12,800.00 | 12,800.00 | 12,660.00 | 12,660.00 | 12,660.00 | -1.17% | 2,626 |
| Sep 2, 2025 | 12,920.00 | 12,920.00 | 12,810.00 | 12,810.00 | 12,810.00 | -0.77% | 456 |
| Sep 1, 2025 | 12,800.00 | 12,920.00 | 12,700.00 | 12,910.00 | 12,910.00 | -0.08% | 2,155 |
| Aug 29, 2025 | 12,930.00 | 12,930.00 | 12,860.00 | 12,920.00 | 12,920.00 | - | 3,229 |
| Aug 28, 2025 | 12,930.00 | 13,550.00 | 12,920.00 | 12,920.00 | 12,920.00 | -0.08% | 11,766 |
| Aug 27, 2025 | 12,920.00 | 12,930.00 | 12,900.00 | 12,930.00 | 12,930.00 | - | 1,464 |
| Aug 26, 2025 | 12,830.00 | 12,930.00 | 12,830.00 | 12,930.00 | 12,930.00 | 0.78% | 432 |
| Aug 25, 2025 | 12,930.00 | 12,930.00 | 12,830.00 | 12,830.00 | 12,830.00 | -0.54% | 7,935 |
| Aug 22, 2025 | 12,930.00 | 12,930.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.23% | 823 |
| Aug 21, 2025 | 12,830.00 | 12,930.00 | 12,830.00 | 12,930.00 | 12,930.00 | - | 1,716 |
| Aug 20, 2025 | 12,940.00 | 12,940.00 | 12,830.00 | 12,930.00 | 12,930.00 | -0.08% | 150 |
| Aug 19, 2025 | 13,050.00 | 13,050.00 | 12,920.00 | 12,940.00 | 12,940.00 | -1.90% | 1,618 |
| Aug 18, 2025 | 13,310.00 | 13,310.00 | 12,910.00 | 13,190.00 | 13,190.00 | -1.12% | 871 |
| Aug 14, 2025 | 13,300.00 | 13,340.00 | 13,260.00 | 13,340.00 | 13,340.00 | 0.15% | 746 |
| Aug 13, 2025 | 13,420.00 | 13,420.00 | 13,320.00 | 13,320.00 | 13,320.00 | -1.84% | 658 |
| Aug 12, 2025 | 13,500.00 | 13,750.00 | 13,430.00 | 13,570.00 | 13,570.00 | 0.52% | 842 |
| Aug 11, 2025 | 13,400.00 | 13,550.00 | 13,400.00 | 13,500.00 | 13,500.00 | 0.22% | 3,571 |
| Aug 8, 2025 | 13,480.00 | 13,480.00 | 13,450.00 | 13,470.00 | 13,470.00 | 0.07% | 2,250 |
| Aug 7, 2025 | 13,480.00 | 13,480.00 | 13,460.00 | 13,460.00 | 13,460.00 | -0.15% | 412 |
| Aug 6, 2025 | 13,600.00 | 13,600.00 | 13,360.00 | 13,480.00 | 13,480.00 | -0.88% | 1,742 |
| Aug 5, 2025 | 13,610.00 | 13,860.00 | 13,600.00 | 13,600.00 | 13,600.00 | - | 2,049 |
| Aug 4, 2025 | 13,740.00 | 13,740.00 | 13,600.00 | 13,600.00 | 13,600.00 | -1.09% | 569 |
| Aug 1, 2025 | 13,930.00 | 13,930.00 | 13,750.00 | 13,750.00 | 13,750.00 | -3.24% | 1,207 |
| Jul 31, 2025 | 14,210.00 | 14,280.00 | 14,150.00 | 14,210.00 | 14,210.00 | -0.56% | 675 |
| Jul 30, 2025 | 14,300.00 | 14,300.00 | 14,150.00 | 14,290.00 | 14,290.00 | -1.92% | 3,133 |
| Jul 29, 2025 | 14,650.00 | 14,650.00 | 14,430.00 | 14,570.00 | 14,570.00 | -2.41% | 4,496 |
| Jul 28, 2025 | 14,850.00 | 14,930.00 | 14,800.00 | 14,930.00 | 14,930.00 | - | 241 |
| Jul 25, 2025 | 15,300.00 | 15,300.00 | 14,900.00 | 14,930.00 | 14,930.00 | -3.05% | 2,833 |
| Jul 24, 2025 | 15,750.00 | 15,750.00 | 15,400.00 | 15,400.00 | 15,400.00 | -2.22% | 1,625 |
| Jul 23, 2025 | 15,800.00 | 15,800.00 | 15,600.00 | 15,750.00 | 15,750.00 | -1.56% | 531 |
| Jul 22, 2025 | 16,060.00 | 16,130.00 | 15,970.00 | 16,000.00 | 16,000.00 | -0.37% | 325 |
| Jul 21, 2025 | 16,350.00 | 16,350.00 | 15,900.00 | 16,060.00 | 16,060.00 | -0.19% | 757 |
| Jul 18, 2025 | 16,430.00 | 16,430.00 | 15,940.00 | 16,090.00 | 16,090.00 | 0.56% | 1,216 |
| Jul 17, 2025 | 16,250.00 | 16,250.00 | 15,750.00 | 16,000.00 | 16,000.00 | -0.37% | 2,154 |
| Jul 16, 2025 | 16,200.00 | 16,200.00 | 16,060.00 | 16,060.00 | 16,060.00 | 1.97% | 41,248 |
| Jul 15, 2025 | 15,750.00 | 15,750.00 | 15,620.00 | 15,750.00 | 15,750.00 | 0.32% | 2,313 |
| Jul 14, 2025 | 15,750.00 | 15,750.00 | 15,540.00 | 15,700.00 | 15,700.00 | 1.55% | 344 |
| Jul 11, 2025 | 15,490.00 | 15,490.00 | 15,250.00 | 15,460.00 | 15,460.00 | 1.38% | 566 |