KRX · 000320 · stock

NOROO Holdings Co., Ltd. (000320) stock price history

Every KRX trading session of NOROO Holdings Co., Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 000320 data, free keyYear by year table

000320 adjusted close, 2000 to 2026

000320NOROO Holdings Co., Ltd.
₩15,690-38.1% over one year
20052010201520202025
₩35,257
All time high, 2025
₩28,900
52 week high, ₩13,950 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

000320 key facts

  • NOROO Holdings Co., Ltd. (000320) closed at ₩15,690 on Sep 28, 2026 on KRX.
  • 000320's all time high close is ₩35,257, set on Sep 2, 2025; its all time low close is ₩149.50 on May 29, 2000.
  • 000320's 52 week range is ₩13,950 to ₩28,900.
  • 000320 returned -38.1% over the year to Sep 28, 2026 and +52.9% over five years.
  • Over ten years 000320 returned +30%, +2.7% a year compounded.
  • 000320's deepest drawdown was -82.0% from Aug 6, 2015 to Mar 23, 2020.
  • DataCedar holds 6,683 daily sessions of 000320 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

000320 price chart, 2000 to 2026

000320 adjusted close, Jan 4, 2000 to Sep 28, 2026₩153.44₩932.39₩5,666₩34,430200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

000320 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-10.9%
3 months+0.1%
6 months-28.4%
Year to date-25.5%
1 year-38.1%
3 years+50.1%
5 years+52.9%
10 years+30.5%
Since Jan 4, 2000+6,659%
Compound annual growth, 26.7 years+17.1%

000320 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩35,257 on Sep 2, 2025
All time low close
₩149.50 on May 29, 2000
52 week high
₩28,900 on Feb 23, 2026
52 week low
₩13,950 on Jul 30, 2026
Deepest drawdown
-82.0% from Aug 6, 2015 to Mar 23, 2020, recovered Aug 22, 2025
Best single session
+27.6% on Jan 2, 2001
Worst single session
-15.3% on Aug 18, 2015
Volatility, 1 year annualised
48.2%
Sessions closing higher, 1 year
40%
Growth of 1 since 2000
67.6×
Best calendar year
2001, +151%
Worst calendar year
2008, -56%

000320 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩21,500₩28,900₩13,950₩15,690-25.5%4M181
2025₩12,527₩36,132₩12,294₩21,050+68.0%16.1M241
2024₩10,577₩14,072₩9,738₩12,527+17.3%11M244
2023₩8,927₩11,828₩8,427₩10,679+20.0%7.5M245
2022₩10,810₩14,384₩8,299₩8,900-18.0%29.4M244
2021₩9,154₩14,244₩8,374₩10,852+20.7%22.2M248
2020₩9,730₩10,242₩4,908₩8,990-8.7%4.7M248
2019₩9,304₩10,791₩7,482₩9,848+5.4%1.4M246
2018₩11,831₩12,235₩8,304₩9,342-21.0%2.4M244
2017₩11,125₩13,772₩10,051₩11,831+6.0%3.9M241
2016₩17,030₩17,030₩9,627₩11,160-34.5%3.5M246
2015₩16,860₩28,728₩14,501₩17,030-0.8%5M249
2014₩11,112₩18,115₩10,573₩17,168+55.9%3.6M245
2013₩5,857₩13,181₩5,397₩11,011+86.1%6.9M247
2012₩4,345₩6,419₩4,104₩5,917+36.2%4.2M248
2011₩3,502₩5,249₩3,114₩4,345+22.4%8.6M248
2010₩3,290₩4,305₩2,565₩3,549+7.9%9.9M251
2009₩2,601₩4,042₩2,455₩3,290+27.0%1.8M253
2008₩6,074₩6,074₩1,559₩2,590-56.3%2M257
2007₩2,769₩8,943₩2,719₩5,922+114.1%3.2M246
2006₩2,700₩3,677₩2,107₩2,766+4.4%4.9M248
2005₩1,212₩2,785₩1,188₩2,649+118.3%22.5M259
2004₩758.20₩1,237₩646.42₩1,213+60.0%9.5M262
2003₩587.45₩773.01₩507.40₩758.20+29.1%19.7M261
2002₩485.73₩935.55₩430.92₩587.45+20.9%56.2M261
2001₩193.43₩577.07₩193.43₩485.73+151.1%83.7M261
2000₩242.61₩334.41₩149.50₩193.43n/a124.7M259

000320 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩15,690-10.6%
August 2026₩17,550+11.9%
July 2026₩15,680-2.4%
June 2026₩16,070-12.9%
May 2026₩18,450-16.5%
April 2026₩22,100+8.6%
March 2026₩20,350-24.3%
February 2026₩26,900+26.9%
January 2026₩21,200+0.7%
December 2025₩21,050-0.7%
November 2025₩21,203-5.4%
October 2025₩22,418-10.8%

About the 000320 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/000320/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 000220 Yuyu Pharma, Inc.
  • 000230 Ildong Holdings Co., Ltd.
  • 000240 Hankook & Company Co., Ltd.
  • 000270 Kia Corporation
  • 000325 NOROO Holdings Co., Ltd.
  • 000370 Hanwha General Insurance Co., Ltd.
  • 000390 SP Samhwa Co., Ltd.
  • 000400 Lotte Non - Life Insurance Co., Ltd.

Common questions

000320 share price history

Start with any symbol.

Start free