Noroo Holdings Co., Ltd 000320
KRX · South Korea · Process Industries
KRW 15,420.00-100.00 (-0.64%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 15,520.00 | -1.15% | KRW 15,750.00 | KRW 15,770.00 | KRW 15,520.00 | 3.09K |
| 2026-09-29 | KRW 15,700.00 | +0.06% | KRW 15,860.00 | KRW 15,860.00 | KRW 15,420.00 | 4.67K |
| 2026-09-28 | KRW 15,690.00 | -0.88% | KRW 15,710.00 | KRW 15,800.00 | KRW 15,610.00 | 3.76K |
| 2026-09-23 | KRW 15,830.00 | +0.19% | KRW 16,000.00 | KRW 16,380.00 | KRW 15,640.00 | 5.87K |
| 2026-09-22 | KRW 15,800.00 | -0.88% | KRW 16,290.00 | KRW 16,290.00 | KRW 15,730.00 | 7.13K |
| 2026-09-21 | KRW 15,940.00 | 0.00% | KRW 15,950.00 | KRW 16,210.00 | KRW 15,850.00 | 4.44K |
| 2026-09-18 | KRW 15,940.00 | -0.69% | KRW 16,200.00 | KRW 16,200.00 | KRW 15,940.00 | 6.87K |
| 2026-09-17 | KRW 16,050.00 | -0.93% | KRW 16,250.00 | KRW 16,250.00 | KRW 15,950.00 | 7.23K |
| 2026-09-16 | KRW 16,200.00 | -0.18% | KRW 16,340.00 | KRW 16,450.00 | KRW 16,150.00 | 1.56K |
| 2026-09-15 | KRW 16,230.00 | -1.34% | KRW 16,440.00 | KRW 16,530.00 | KRW 16,230.00 | 6.19K |
| 2026-09-14 | KRW 16,450.00 | -1.32% | KRW 16,680.00 | KRW 16,680.00 | KRW 16,420.00 | 4.94K |
| 2026-09-11 | KRW 16,670.00 | -1.24% | KRW 16,820.00 | KRW 16,820.00 | KRW 16,510.00 | 3.62K |
| 2026-09-10 | KRW 16,880.00 | +0.42% | KRW 16,930.00 | KRW 16,930.00 | KRW 16,680.00 | 2.88K |
| 2026-09-09 | KRW 16,810.00 | -1.81% | KRW 17,170.00 | KRW 17,170.00 | KRW 16,720.00 | 3.82K |
| 2026-09-08 | KRW 17,120.00 | -0.87% | KRW 17,250.00 | KRW 17,280.00 | KRW 16,900.00 | 4.54K |
| 2026-09-07 | KRW 17,270.00 | +1.05% | KRW 17,200.00 | KRW 17,290.00 | KRW 16,820.00 | 2.44K |
| 2026-09-04 | KRW 17,090.00 | +0.83% | KRW 17,220.00 | KRW 17,340.00 | KRW 16,750.00 | 4.83K |
| 2026-09-03 | KRW 16,950.00 | +0.71% | KRW 16,840.00 | KRW 17,150.00 | KRW 16,700.00 | 5.54K |
| 2026-09-02 | KRW 16,830.00 | -2.09% | KRW 17,000.00 | KRW 17,110.00 | KRW 16,710.00 | 3.60K |
| 2026-09-01 | KRW 17,190.00 | -2.05% | KRW 17,730.00 | KRW 17,730.00 | KRW 17,190.00 | 2.96K |
| 2026-08-31 | KRW 17,550.00 | -0.34% | KRW 17,610.00 | KRW 17,650.00 | KRW 17,030.00 | 4.55K |
| 2026-08-28 | KRW 17,610.00 | +2.03% | KRW 17,390.00 | KRW 17,670.00 | KRW 17,250.00 | 9.10K |
| 2026-08-27 | KRW 17,260.00 | -0.06% | KRW 17,130.00 | KRW 17,390.00 | KRW 17,130.00 | 4.04K |
| 2026-08-26 | KRW 17,270.00 | +1.65% | KRW 17,090.00 | KRW 17,270.00 | KRW 16,830.00 | 4.44K |
| 2026-08-25 | KRW 16,990.00 | +1.92% | KRW 16,900.00 | KRW 16,990.00 | KRW 16,370.00 | 4.74K |
| 2026-08-24 | KRW 16,670.00 | -0.66% | KRW 17,000.00 | KRW 17,000.00 | KRW 16,250.00 | 8.65K |
| 2026-08-21 | KRW 16,780.00 | -1.00% | KRW 16,500.00 | KRW 16,890.00 | KRW 16,100.00 | 13.45K |
| 2026-08-20 | KRW 16,950.00 | -0.99% | KRW 17,210.00 | KRW 17,490.00 | KRW 16,100.00 | 8.07K |
| 2026-08-19 | KRW 17,120.00 | -0.23% | KRW 16,600.00 | KRW 17,160.00 | KRW 16,600.00 | 5.21K |
| 2026-08-18 | KRW 17,160.00 | +0.82% | KRW 17,270.00 | KRW 17,350.00 | KRW 16,870.00 | 7.69K |
| 2026-08-14 | KRW 17,020.00 | -0.58% | KRW 17,150.00 | KRW 17,150.00 | KRW 16,760.00 | 11.18K |
| 2026-08-13 | KRW 17,120.00 | +0.12% | KRW 17,300.00 | KRW 17,300.00 | KRW 16,630.00 | 7.73K |
| 2026-08-12 | KRW 17,100.00 | +2.40% | KRW 17,000.00 | KRW 17,170.00 | KRW 16,510.00 | 10.05K |
| 2026-08-11 | KRW 16,700.00 | +1.77% | KRW 16,260.00 | KRW 16,900.00 | KRW 16,260.00 | 6.43K |
| 2026-08-10 | KRW 16,410.00 | +1.93% | KRW 16,290.00 | KRW 16,810.00 | KRW 16,280.00 | 4.80K |
| 2026-08-07 | KRW 16,100.00 | +1.45% | KRW 16,000.00 | KRW 16,300.00 | KRW 15,790.00 | 6.43K |
| 2026-08-06 | KRW 15,870.00 | -0.81% | KRW 16,050.00 | KRW 16,050.00 | KRW 15,750.00 | 2.78K |
| 2026-08-05 | KRW 16,000.00 | +3.23% | KRW 15,770.00 | KRW 16,150.00 | KRW 15,520.00 | 9.19K |
| 2026-08-04 | KRW 15,500.00 | +1.04% | KRW 15,440.00 | KRW 15,740.00 | KRW 15,200.00 | 8.78K |
| 2026-08-03 | KRW 15,340.00 | -2.17% | KRW 15,790.00 | KRW 15,790.00 | KRW 15,050.00 | 3.44K |
| 2026-07-31 | KRW 15,680.00 | +6.16% | KRW 15,050.00 | KRW 15,700.00 | KRW 14,930.00 | 6.25K |
| 2026-07-30 | KRW 14,770.00 | +2.93% | KRW 13,950.00 | KRW 15,190.00 | KRW 13,950.00 | 10.03K |
| 2026-07-29 | KRW 14,350.00 | -7.36% | KRW 15,850.00 | KRW 15,850.00 | KRW 14,200.00 | 18.67K |
| 2026-07-28 | KRW 15,490.00 | -5.09% | KRW 16,110.00 | KRW 16,420.00 | KRW 15,450.00 | 11.51K |
| 2026-07-27 | KRW 16,320.00 | -1.45% | KRW 16,700.00 | KRW 16,800.00 | KRW 15,960.00 | 3.60K |
| 2026-07-24 | KRW 16,560.00 | +1.16% | KRW 16,490.00 | KRW 16,990.00 | KRW 16,310.00 | 6.22K |
| 2026-07-23 | KRW 16,370.00 | +3.22% | KRW 16,150.00 | KRW 16,500.00 | KRW 15,910.00 | 3.04K |
| 2026-07-22 | KRW 15,860.00 | -0.19% | KRW 16,050.00 | KRW 16,200.00 | KRW 15,600.00 | 3.19K |
| 2026-07-21 | KRW 15,890.00 | 0.00% | KRW 16,140.00 | KRW 16,140.00 | KRW 15,590.00 | 3.04K |
| 2026-07-20 | KRW 15,890.00 | -1.49% | KRW 16,130.00 | KRW 16,130.00 | KRW 15,650.00 | 3.23K |
| 2026-07-16 | KRW 16,130.00 | +0.06% | KRW 16,240.00 | KRW 16,480.00 | KRW 15,980.00 | 3.07K |
| 2026-07-15 | KRW 16,120.00 | +0.12% | KRW 16,570.00 | KRW 16,570.00 | KRW 15,620.00 | 6.74K |
| 2026-07-14 | KRW 16,100.00 | -3.77% | KRW 16,600.00 | KRW 17,210.00 | KRW 15,930.00 | 10.41K |
| 2026-07-13 | KRW 16,730.00 | -1.24% | KRW 16,810.00 | KRW 17,300.00 | KRW 16,370.00 | 3.62K |
| 2026-07-10 | KRW 16,940.00 | +6.54% | KRW 16,210.00 | KRW 16,990.00 | KRW 16,170.00 | 6.09K |
| 2026-07-09 | KRW 15,900.00 | -2.87% | KRW 16,060.00 | KRW 16,480.00 | KRW 15,800.00 | 5.05K |
| 2026-07-08 | KRW 16,370.00 | +0.18% | KRW 15,700.00 | KRW 16,890.00 | KRW 15,700.00 | 12.26K |
| 2026-07-07 | KRW 16,340.00 | +0.06% | KRW 16,740.00 | KRW 16,870.00 | KRW 16,100.00 | 4.02K |
| 2026-07-06 | KRW 16,330.00 | +0.18% | KRW 16,250.00 | KRW 16,600.00 | KRW 16,100.00 | 3.43K |
| 2026-07-03 | KRW 16,300.00 | +1.88% | KRW 16,000.00 | KRW 16,390.00 | KRW 15,520.00 | 2.26K |
| 2026-07-02 | KRW 16,000.00 | -1.30% | KRW 16,080.00 | KRW 16,290.00 | KRW 15,490.00 | 9.12K |
| 2026-07-01 | KRW 16,210.00 | +0.87% | KRW 16,460.00 | KRW 16,680.00 | KRW 16,070.00 | 125.11K |
| 2026-06-30 | KRW 16,070.00 | -2.31% | KRW 16,040.00 | KRW 16,450.00 | KRW 16,040.00 | 2.88K |
| 2026-06-29 | KRW 16,450.00 | +4.98% | KRW 15,500.00 | KRW 16,450.00 | KRW 15,500.00 | 5.06K |
| 2026-06-26 | KRW 15,670.00 | -2.18% | KRW 16,400.00 | KRW 16,410.00 | KRW 15,150.00 | 9.94K |
| 2026-06-25 | KRW 16,020.00 | -0.12% | KRW 16,310.00 | KRW 16,450.00 | KRW 16,020.00 | 5.36K |
| 2026-06-24 | KRW 16,040.00 | +1.84% | KRW 16,000.00 | KRW 16,270.00 | KRW 15,640.00 | 5.68K |
| 2026-06-23 | KRW 15,750.00 | -6.53% | KRW 16,200.00 | KRW 16,850.00 | KRW 15,750.00 | 8.20K |
| 2026-06-22 | KRW 16,850.00 | -5.18% | KRW 17,010.00 | KRW 17,420.00 | KRW 16,500.00 | 8.86K |
| 2026-06-19 | KRW 17,770.00 | -1.00% | KRW 17,750.00 | KRW 17,800.00 | KRW 17,060.00 | 10.70K |
| 2026-06-18 | KRW 17,950.00 | -0.72% | KRW 18,080.00 | KRW 18,140.00 | KRW 17,560.00 | 5.45K |
| 2026-06-17 | KRW 18,080.00 | +1.01% | KRW 18,130.00 | KRW 18,240.00 | KRW 17,960.00 | 4.04K |
| 2026-06-16 | KRW 17,900.00 | +0.28% | KRW 18,060.00 | KRW 18,330.00 | KRW 17,870.00 | 7.70K |
| 2026-06-15 | KRW 17,850.00 | +1.25% | KRW 17,820.00 | KRW 17,960.00 | KRW 17,630.00 | 2.26K |
| 2026-06-12 | KRW 17,630.00 | +2.20% | KRW 17,330.00 | KRW 17,840.00 | KRW 17,330.00 | 5.93K |
| 2026-06-11 | KRW 17,250.00 | +1.17% | KRW 17,050.00 | KRW 17,260.00 | KRW 16,510.00 | 11.59K |
| 2026-06-10 | KRW 17,050.00 | +0.89% | KRW 17,000.00 | KRW 17,180.00 | KRW 15,810.00 | 9.00K |
| 2026-06-09 | KRW 16,900.00 | +5.10% | KRW 16,000.00 | KRW 17,180.00 | KRW 16,000.00 | 10.01K |
| 2026-06-08 | KRW 16,080.00 | -5.74% | KRW 16,430.00 | KRW 16,470.00 | KRW 15,910.00 | 11.31K |
| 2026-06-05 | KRW 17,060.00 | -1.33% | KRW 17,300.00 | KRW 17,300.00 | KRW 16,640.00 | 6.25K |
| 2026-06-04 | KRW 17,290.00 | +0.52% | KRW 17,100.00 | KRW 17,710.00 | KRW 16,890.00 | 5.89K |
| 2026-06-02 | KRW 17,200.00 | -1.83% | KRW 17,450.00 | KRW 17,500.00 | KRW 16,770.00 | 19.16K |
| 2026-06-01 | KRW 17,520.00 | -5.04% | KRW 18,450.00 | KRW 18,880.00 | KRW 17,100.00 | 15.15K |
| 2026-05-29 | KRW 18,450.00 | +0.82% | KRW 18,470.00 | KRW 18,960.00 | KRW 17,950.00 | 8.89K |
| 2026-05-28 | KRW 18,300.00 | -3.02% | KRW 19,120.00 | KRW 19,130.00 | KRW 18,010.00 | 17.46K |
| 2026-05-27 | KRW 18,870.00 | -2.83% | KRW 19,350.00 | KRW 19,500.00 | KRW 18,800.00 | 14.63K |
| 2026-05-26 | KRW 19,420.00 | -0.72% | KRW 19,660.00 | KRW 19,840.00 | KRW 19,100.00 | 16.68K |
| 2026-05-22 | KRW 19,560.00 | +3.22% | KRW 19,440.00 | KRW 19,560.00 | KRW 19,060.00 | 8.70K |
| 2026-05-21 | KRW 18,950.00 | +2.93% | KRW 18,930.00 | KRW 19,300.00 | KRW 18,720.00 | 9.34K |
| 2026-05-20 | KRW 18,410.00 | -5.10% | KRW 19,600.00 | KRW 19,600.00 | KRW 18,200.00 | 26.73K |