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
2024-04-262,125.002,150.002,095.002,125.001,904.9183,361
2024-04-252,150.002,150.002,115.002,130.001,909.3944,468
2024-04-242,130.002,150.002,125.002,140.001,918.3646,033
2024-04-232,135.002,155.002,115.002,135.001,913.8875,708
2024-04-222,080.002,145.002,065.002,145.001,922.84233,251
2024-04-192,070.002,090.002,055.002,090.001,873.5474,950
2024-04-182,050.002,080.002,050.002,075.001,860.0956,052
2024-04-172,070.002,095.002,040.002,055.001,842.16127,459
2024-04-162,095.002,110.002,055.002,070.001,855.6181,307
2024-04-152,095.002,105.002,070.002,100.001,882.50147,670
2024-04-122,130.002,140.002,110.002,110.001,891.47104,124
2024-04-112,130.002,135.002,115.002,130.001,909.3974,441
2024-04-092,150.002,165.002,130.002,135.001,913.88115,165
2024-04-082,150.002,160.002,145.002,155.001,931.8072,335
2024-04-052,125.002,155.002,120.002,155.001,931.80134,219
2024-04-042,135.002,145.002,125.002,130.001,909.3951,697
2024-04-032,130.002,135.002,115.002,130.001,909.39110,277
2024-04-022,130.002,145.002,125.002,130.001,909.3996,271
2024-04-012,145.002,155.002,130.002,130.001,909.39156,792
2024-03-292,145.002,355.002,130.002,130.001,909.392,599,260
2024-03-282,145.002,155.002,135.002,145.001,922.8471,680
2024-03-272,160.002,165.002,140.002,140.001,918.3667,292
2024-03-262,160.002,175.002,150.002,160.001,936.29104,808
2024-03-252,165.002,185.002,145.002,150.001,927.3242,746
2024-03-222,175.002,175.002,150.002,165.001,940.7764,382
2024-03-212,150.002,180.002,145.002,175.001,949.73109,643
2024-03-202,165.002,175.002,135.002,155.001,931.8093,508
2024-03-192,130.002,180.002,130.002,160.001,936.29167,739
2024-03-182,115.002,135.002,115.002,130.001,909.3969,627
2024-03-152,130.002,140.002,115.002,120.001,900.43104,049
2024-03-142,145.002,150.002,125.002,140.001,918.3696,844
2024-03-132,145.002,155.002,125.002,145.001,922.8482,482
2024-03-122,140.002,150.002,130.002,140.001,918.3695,110
2024-03-112,130.002,150.002,125.002,145.001,922.8445,361
2024-03-082,145.002,145.002,120.002,130.001,909.3998,298
2024-03-072,160.002,175.002,130.002,130.001,909.39103,323
2024-03-062,160.002,170.002,140.002,150.001,927.32153,071
2024-03-052,200.002,210.002,160.002,170.001,945.25151,166
2024-03-042,240.002,240.002,195.002,200.001,972.14126,363
2024-02-292,220.002,245.002,200.002,225.001,994.5589,476
2024-02-282,210.002,240.002,195.002,215.001,985.59111,003
2024-02-272,250.002,265.002,205.002,205.001,976.63267,841
2024-02-262,280.002,295.002,255.002,255.002,021.45129,392
2024-02-232,315.002,330.002,280.002,280.002,043.86140,985
2024-02-222,310.002,340.002,300.002,325.002,084.20222,633
2024-02-212,300.002,315.002,280.002,290.002,052.82123,940
2024-02-202,310.002,330.002,300.002,315.002,075.23176,277
2024-02-192,300.002,315.002,295.002,310.002,070.75200,170
2024-02-162,280.002,300.002,260.002,300.002,061.79185,678
2024-02-152,275.002,300.002,255.002,265.002,030.41158,951
2024-02-142,260.002,285.002,260.002,270.002,034.89173,212
2024-02-132,325.002,325.002,275.002,280.002,043.86166,547
2024-02-082,315.002,335.002,265.002,280.002,043.86177,429
2024-02-072,270.002,340.002,265.002,295.002,057.30239,048
2024-02-062,280.002,340.002,255.002,270.002,034.89316,912
2024-02-052,320.002,375.002,265.002,305.002,066.27933,120
2024-02-022,240.002,300.002,210.002,300.002,061.79704,388
2024-02-012,135.002,450.002,135.002,245.002,012.484,714,649
2024-01-312,150.002,175.002,135.002,150.001,927.3275,153
2024-01-302,140.002,200.002,135.002,150.001,927.3281,075
← NewerPage 11 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.