KRX · 000325 · stock

NOROO Holdings Co., Ltd. (000325) 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 000325 data, free keyYear by year table

000325 adjusted close, 2000 to 2026

000325NOROO Holdings Co., Ltd.
₩28,400-11.6% over one year
20052010201520202025
₩114,795
All time high, 2021
₩39,227
52 week high, ₩17,550 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.

000325 key facts

  • NOROO Holdings Co., Ltd. (000325) closed at ₩28,400 on Sep 28, 2026 on KRX.
  • 000325's all time high close is ₩114,795, set on May 6, 2021; its all time low close is ₩417.44 on May 18, 2000.
  • 000325's 52 week range is ₩17,550 to ₩39,227.
  • 000325 returned -11.6% over the year to Sep 28, 2026 and -35.3% over five years.
  • Over ten years 000325 returned +105%, +7.4% a year compounded.
  • 000325's deepest drawdown was -88.7% from Feb 15, 2008 to Dec 8, 2008.
  • DataCedar holds 6,683 daily sessions of 000325 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

000325 price chart, 2000 to 2026

000325 adjusted close, Jan 4, 2000 to Sep 28, 2026₩471.05₩2,820₩16,877₩101,020200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

000325 returns

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

PeriodReturn
1 month+2.7%
3 months+9.2%
6 months-8.1%
Year to date-7.0%
1 year-11.6%
3 years-20.9%
5 years-35.3%
10 years+104.7%
Since Jan 4, 2000+4,054%
Compound annual growth, 26.7 years+15.0%

000325 records

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

All time high close
₩114,795 on May 6, 2021
All time low close
₩417.44 on May 18, 2000
52 week high
₩39,227 on Dec 19, 2025
52 week low
₩17,550 on Jul 30, 2026
Deepest drawdown
-88.7% from Feb 15, 2008 to Dec 8, 2008, recovered Jun 16, 2015
Best single session
+30.0% on Jul 26, 2021
Worst single session
-27.8% on Aug 30, 2007
Volatility, 1 year annualised
45.6%
Sessions closing higher, 1 year
40%
Growth of 1 since 2000
41.5×
Best calendar year
2021, +114%
Worst calendar year
2008, -69%

000325 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₩31,100₩35,600₩17,550₩28,400-7.0%66.2K181
2025₩28,243₩39,227₩26,429₩30,550+5.6%303.6K241
2024₩36,473₩43,883₩24,059₩28,930-20.9%296.7K244
2023₩21,104₩68,351₩17,615₩36,569+73.3%1.7M245
2022₩33,651₩68,789₩18,173₩21,104-39.7%2.1M244
2021₩16,347₩140,509₩14,189₩34,999+113.5%3.7M248
2020₩16,645₩20,582₩8,949₩16,393-1.5%711.4K248
2019₩15,866₩23,010₩13,368₩16,645+5.8%2.4M246
2018₩17,505₩23,227₩12,211₩15,735-10.3%237.5K244
2017₩12,152₩21,172₩11,025₩17,548+44.4%514.1K241
2016₩15,698₩16,790₩11,045₩12,152-23.4%220.3K246
2015₩11,622₩27,369₩10,710₩15,860+36.0%689.4K249
2014₩9,145₩12,811₩8,103₩11,661+27.5%238K245
2013₩6,481₩10,727₩5,594₩9,145+41.1%672.3K247
2012₩6,852₩7,431₩5,909₩6,481-6.0%89.9K248
2011₩4,949₩7,746₩4,079₩6,895+43.1%1M248
2010₩2,967₩10,289₩2,774₩4,819+61.3%6M251
2009₩2,155₩3,882₩2,013₩2,987+42.2%599K253
2008₩7,113₩15,678₩1,736₩2,101-69.1%1.2M257
2007₩3,345₩7,085₩3,100₩6,800+100.9%1.3M246
2006₩2,782₩5,464₩2,119₩3,384+21.6%794.7K248
2005₩1,352₩2,866₩1,341₩2,782+101.1%334.5K259
2004₩1,223₩1,394₩1,007₩1,384+13.1%358.4K262
2003₩1,186₩1,364₩919.51₩1,223+3.1%825.6K261
2002₩1,196₩4,400₩976.59₩1,186-0.8%11.5M261
2001₩681.69₩1,750₩675.58₩1,196+75.4%11.9M261
2000₩593.60₩1,226₩382.97₩681.69n/a9.9M259

000325 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩28,400+1.8%
August 2026₩27,900+30.1%
July 2026₩21,450-13.9%
June 2026₩24,900-11.1%
May 2026₩28,000-11.3%
April 2026₩31,550+2.6%
March 2026₩30,750-4.8%
February 2026₩32,300+4.2%
January 2026₩31,000+1.5%
December 2025₩30,550+1.5%
November 2025₩30,107+0.5%
October 2025₩29,959-6.3%

About the 000325 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 28, 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/000325/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 000230 Ildong Holdings Co., Ltd.
  • 000240 Hankook & Company Co., Ltd.
  • 000270 Kia Corporation
  • 000320 NOROO Holdings Co., Ltd.
  • 000370 Hanwha General Insurance Co., Ltd.
  • 000390 SP Samhwa Co., Ltd.
  • 000400 Lotte Non - Life Insurance Co., Ltd.
  • 000430 Daewon Kang Up Co., Ltd.

Common questions

000325 share price history

Start with any symbol.

Start free