Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 009200.KO stock page

Moorim Paper historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,110.002,120.002,085.002,110.001,891.4790,825
2024-07-242,115.002,140.002,110.002,125.001,904.9138,291
2024-07-232,120.002,135.002,110.002,120.001,900.4337,386
2024-07-222,145.002,150.002,105.002,120.001,900.43118,814
2024-07-192,150.002,160.002,110.002,140.001,918.36138,358
2024-07-182,180.002,190.002,140.002,150.001,927.32124,312
2024-07-172,205.002,215.002,185.002,185.001,958.7074,732
2024-07-162,200.002,225.002,200.002,205.001,976.6370,090
2024-07-152,195.002,205.002,180.002,200.001,972.1473,358
2024-07-122,205.002,225.002,185.002,190.001,963.1887,395
2024-07-112,245.002,255.002,215.002,220.001,990.0796,387
2024-07-102,220.002,255.002,220.002,235.002,003.52108,115
2024-07-092,210.002,260.002,205.002,220.001,990.0758,232
2024-07-082,225.002,245.002,200.002,220.001,990.0776,517
2024-07-052,220.002,245.002,210.002,225.001,994.5588,653
2024-07-042,230.002,250.002,210.002,220.001,990.0781,878
2024-07-032,290.002,305.002,225.002,225.001,994.55164,197
2024-07-022,275.002,305.002,270.002,290.002,052.82168,708
2024-07-012,260.002,300.002,245.002,285.002,048.34128,824
2024-06-282,235.002,275.002,230.002,260.002,025.9391,482
2024-06-272,250.002,260.002,230.002,235.002,003.5298,174
2024-06-262,245.002,290.002,245.002,250.002,016.97154,231
2024-06-252,250.002,275.002,235.002,250.002,016.97110,928
2024-06-242,280.002,285.002,235.002,250.002,016.97184,850
2024-06-212,200.002,340.002,200.002,270.002,034.891,473,429
2024-06-202,190.002,215.002,180.002,205.001,976.6371,768
2024-06-192,180.002,215.002,175.002,190.001,963.1858,471
2024-06-182,205.002,215.002,170.002,180.001,954.22149,551
2024-06-172,210.002,225.002,200.002,200.001,972.1495,372
2024-06-142,230.002,230.002,205.002,205.001,976.6374,394
2024-06-132,200.002,240.002,200.002,230.001,999.04104,054
2024-06-122,220.002,230.002,200.002,205.001,976.63140,898
2024-06-112,235.002,240.002,210.002,215.001,985.59117,734
2024-06-102,235.002,245.002,210.002,220.001,990.0792,240
2024-06-072,225.002,245.002,215.002,235.002,003.52262,131
2024-06-052,200.002,235.002,200.002,225.001,994.55135,812
2024-06-042,220.002,290.002,200.002,210.001,981.11569,625
2024-06-032,160.002,215.002,160.002,205.001,976.63249,491
2024-05-312,160.002,170.002,150.002,165.001,940.7762,683
2024-05-302,160.002,165.002,130.002,155.001,931.80130,706
2024-05-292,170.002,360.002,125.002,160.001,936.291,480,577
2024-05-282,140.002,175.002,130.002,170.001,945.25115,021
2024-05-272,160.002,165.002,135.002,145.001,922.8469,973
2024-05-242,175.002,175.002,155.002,155.001,931.8059,179
2024-05-232,180.002,180.002,155.002,170.001,945.2584,181
2024-05-222,190.002,200.002,180.002,180.001,954.22127,206
2024-05-212,195.002,205.002,180.002,190.001,963.1856,362
2024-05-202,200.002,225.002,175.002,200.001,972.14204,479
2024-05-172,185.002,210.002,160.002,205.001,976.63217,365
2024-05-162,175.002,190.002,160.002,180.001,954.2277,251
2024-05-142,190.002,200.002,170.002,170.001,945.2595,929
2024-05-132,190.002,195.002,170.002,185.001,958.7063,883
2024-05-102,180.002,200.002,170.002,185.001,958.70135,909
2024-05-092,150.002,195.002,135.002,175.001,949.73210,397
2024-05-082,130.002,155.002,120.002,150.001,927.3295,174
2024-05-072,130.002,135.002,115.002,130.001,909.3974,057
2024-05-032,135.002,155.002,120.002,120.001,900.4364,107
2024-05-022,150.002,160.002,125.002,135.001,913.8875,825
2024-04-302,140.002,145.002,125.002,145.001,922.8479,904
2024-04-292,115.002,140.002,110.002,135.001,913.88133,554
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-09125.0000 KRW
2025-03-07100.0000 KRW
2023-12-2775.0000 KRW
2022-12-2850.0000 KRW
2021-12-2925.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.