Moorim Paper historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,450.00 | 1,500.00 | 1,445.00 | 1,466.00 | 1,466.00 | 16,329 |
| 2026-10-16 | 1,474.00 | 1,474.00 | 1,449.00 | 1,458.00 | 1,458.00 | 18,352 |
| 2026-10-15 | 1,440.00 | 1,464.00 | 1,430.00 | 1,463.00 | 1,463.00 | 52,602 |
| 2026-10-14 | 1,461.00 | 1,537.00 | 1,456.00 | 1,474.00 | 1,474.00 | 37,579 |
| 2026-10-13 | 1,450.00 | 1,491.00 | 1,450.00 | 1,474.00 | 1,474.00 | 25,676 |
| 2026-10-12 | 1,500.00 | 1,529.00 | 1,472.00 | 1,480.00 | 1,480.00 | 30,383 |
| 2026-10-08 | 1,514.00 | 1,525.00 | 1,500.00 | 1,503.00 | 1,503.00 | 21,515 |
| 2026-10-07 | 1,504.00 | 1,535.00 | 1,504.00 | 1,511.00 | 1,511.00 | 13,736 |
| 2026-10-06 | 1,530.00 | 1,538.00 | 1,509.00 | 1,518.00 | 1,518.00 | 18,257 |
| 2026-10-02 | 1,507.00 | 1,526.00 | 1,500.00 | 1,520.00 | 1,520.00 | 39,356 |
| 2026-10-01 | 1,500.00 | 1,529.00 | 1,500.00 | 1,513.00 | 1,513.00 | 31,911 |
| 2026-09-30 | 1,505.00 | 1,529.00 | 1,499.00 | 1,501.00 | 1,501.00 | 16,568 |
| 2026-09-29 | 1,503.00 | 1,508.00 | 1,490.00 | 1,506.00 | 1,506.00 | 52,959 |
| 2026-09-28 | 1,504.00 | 1,555.00 | 1,488.00 | 1,516.00 | 1,516.00 | 105,637 |
| 2026-09-23 | 1,500.00 | 1,585.00 | 1,497.00 | 1,504.00 | 1,504.00 | 130,992 |
| 2026-09-22 | 1,442.00 | 1,690.00 | 1,442.00 | 1,503.00 | 1,503.00 | 1,290,169 |
| 2026-09-21 | 1,497.00 | 1,497.00 | 1,451.00 | 1,452.00 | 1,452.00 | 21,076 |
| 2026-09-18 | 1,471.00 | 1,486.00 | 1,469.00 | 1,470.00 | 1,470.00 | 34,462 |
| 2026-09-17 | 1,499.00 | 1,499.00 | 1,461.00 | 1,483.00 | 1,483.00 | 28,603 |
| 2026-09-16 | 1,481.00 | 1,504.00 | 1,477.00 | 1,479.00 | 1,479.00 | 66,775 |
| 2026-09-15 | 1,505.00 | 1,590.00 | 1,455.00 | 1,480.00 | 1,480.00 | 210,218 |
| 2026-09-14 | 1,487.00 | 1,499.00 | 1,466.00 | 1,485.00 | 1,485.00 | 25,451 |
| 2026-09-11 | 1,465.00 | 1,492.00 | 1,465.00 | 1,487.00 | 1,487.00 | 13,980 |
| 2026-09-10 | 1,501.00 | 1,501.00 | 1,470.00 | 1,488.00 | 1,488.00 | 42,034 |
| 2026-09-09 | 1,499.00 | 1,534.00 | 1,490.00 | 1,494.00 | 1,494.00 | 16,951 |
| 2026-09-08 | 1,504.00 | 1,526.00 | 1,498.00 | 1,499.00 | 1,499.00 | 10,671 |
| 2026-09-07 | 1,515.00 | 1,540.00 | 1,504.00 | 1,504.00 | 1,504.00 | 27,099 |
| 2026-09-04 | 1,542.00 | 1,542.00 | 1,513.00 | 1,515.00 | 1,515.00 | 9,764 |
| 2026-09-03 | 1,545.00 | 1,545.00 | 1,517.00 | 1,519.00 | 1,519.00 | 8,275 |
| 2026-09-02 | 1,542.00 | 1,553.00 | 1,507.00 | 1,526.00 | 1,526.00 | 14,181 |
| 2026-09-01 | 1,530.00 | 1,554.00 | 1,516.00 | 1,542.00 | 1,542.00 | 22,897 |
| 2026-08-31 | 1,538.00 | 1,552.00 | 1,521.00 | 1,526.00 | 1,526.00 | 11,760 |
| 2026-08-28 | 1,520.00 | 1,572.00 | 1,519.00 | 1,538.00 | 1,538.00 | 43,820 |
| 2026-08-27 | 1,542.00 | 1,549.00 | 1,532.00 | 1,542.00 | 1,542.00 | 10,612 |
| 2026-08-26 | 1,550.00 | 1,552.00 | 1,516.00 | 1,542.00 | 1,542.00 | 31,391 |
| 2026-08-25 | 1,549.00 | 1,549.00 | 1,518.00 | 1,525.00 | 1,525.00 | 27,086 |
| 2026-08-24 | 1,563.00 | 1,563.00 | 1,507.00 | 1,520.00 | 1,520.00 | 14,396 |
| 2026-08-21 | 1,560.00 | 1,560.00 | 1,502.00 | 1,514.00 | 1,514.00 | 20,704 |
| 2026-08-20 | 1,565.00 | 1,565.00 | 1,524.00 | 1,540.00 | 1,540.00 | 11,533 |
| 2026-08-19 | 1,484.00 | 1,560.00 | 1,484.00 | 1,549.00 | 1,549.00 | 32,455 |
| 2026-08-18 | 1,560.00 | 1,562.00 | 1,474.00 | 1,531.00 | 1,531.00 | 41,896 |
| 2026-08-14 | 1,538.00 | 1,560.00 | 1,530.00 | 1,550.00 | 1,550.00 | 24,773 |
| 2026-08-13 | 1,546.00 | 1,569.00 | 1,530.00 | 1,551.00 | 1,551.00 | 39,429 |
| 2026-08-12 | 1,576.00 | 1,593.00 | 1,556.00 | 1,576.00 | 1,576.00 | 50,627 |
| 2026-08-11 | 1,555.00 | 1,585.00 | 1,553.00 | 1,582.00 | 1,582.00 | 37,043 |
| 2026-08-10 | 1,532.00 | 1,555.00 | 1,521.00 | 1,553.00 | 1,553.00 | 42,690 |
| 2026-08-07 | 1,512.00 | 1,547.00 | 1,512.00 | 1,532.00 | 1,532.00 | 33,530 |
| 2026-08-06 | 1,530.00 | 1,539.00 | 1,509.00 | 1,533.00 | 1,533.00 | 29,609 |
| 2026-08-05 | 1,527.00 | 1,540.00 | 1,511.00 | 1,527.00 | 1,527.00 | 21,170 |
| 2026-08-04 | 1,465.00 | 1,530.00 | 1,465.00 | 1,527.00 | 1,527.00 | 41,084 |
| 2026-08-03 | 1,445.00 | 1,519.00 | 1,444.00 | 1,490.00 | 1,490.00 | 41,241 |
| 2026-07-31 | 1,453.00 | 1,480.00 | 1,442.00 | 1,470.00 | 1,470.00 | 22,485 |
| 2026-07-30 | 1,325.00 | 1,455.00 | 1,325.00 | 1,438.00 | 1,438.00 | 72,291 |
| 2026-07-29 | 1,410.00 | 1,452.00 | 1,373.00 | 1,414.00 | 1,414.00 | 56,361 |
| 2026-07-28 | 1,430.00 | 1,455.00 | 1,418.00 | 1,427.00 | 1,427.00 | 57,023 |
| 2026-07-27 | 1,486.00 | 1,506.00 | 1,451.00 | 1,451.00 | 1,451.00 | 35,009 |
| 2026-07-24 | 1,471.00 | 1,511.00 | 1,462.00 | 1,500.00 | 1,500.00 | 60,654 |
| 2026-07-23 | 1,410.00 | 1,475.00 | 1,410.00 | 1,470.00 | 1,470.00 | 29,640 |
| 2026-07-22 | 1,404.00 | 1,438.00 | 1,404.00 | 1,413.00 | 1,413.00 | 39,923 |
| 2026-07-21 | 1,371.00 | 1,428.00 | 1,353.00 | 1,416.00 | 1,416.00 | 57,661 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-09 | 125.0000 KRW |
| 2025-03-07 | 100.0000 KRW |
| 2023-12-27 | 75.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 25.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.