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
2024-01-292,135.002,150.002,115.002,150.001,927.32121,407
2024-01-262,125.002,150.002,110.002,135.001,913.8879,260
2024-01-252,115.002,140.002,110.002,135.001,913.8830,287
2024-01-242,125.002,155.002,110.002,110.001,891.4749,607
2024-01-232,135.002,140.002,125.002,125.001,904.9138,413
2024-01-222,145.002,160.002,135.002,135.001,913.8846,128
2024-01-192,140.002,150.002,120.002,145.001,922.8485,205
2024-01-182,130.002,150.002,115.002,130.001,909.3997,040
2024-01-172,165.002,180.002,125.002,125.001,904.91104,897
2024-01-162,175.002,190.002,160.002,180.001,954.2230,823
2024-01-152,180.002,210.002,160.002,175.001,949.7364,319
2024-01-122,200.002,220.002,175.002,195.001,967.6643,178
2024-01-112,190.002,215.002,175.002,215.001,985.5973,900
2024-01-102,155.002,305.002,150.002,190.001,963.18430,041
2024-01-092,145.002,160.002,135.002,160.001,936.2985,700
2024-01-082,145.002,160.002,130.002,135.001,913.88108,021
2024-01-052,155.002,170.002,140.002,155.001,931.80118,136
2024-01-042,225.002,235.002,135.002,145.001,922.84419,484
2024-01-032,225.002,250.002,210.002,235.002,003.5258,256
2024-01-022,290.002,305.002,215.002,250.002,016.97134,408
2023-12-282,130.002,295.002,115.002,290.002,052.82577,168
2023-12-272,155.002,165.002,110.002,125.001,904.9183,275
2023-12-262,145.002,175.002,135.002,160.001,869.0543,753
2023-12-222,190.002,190.002,145.002,150.001,860.4061,935
2023-12-212,130.002,230.002,130.002,185.001,890.69167,759
2023-12-202,135.002,140.002,130.002,140.001,851.7524,836
2023-12-192,140.002,170.002,125.002,125.001,838.7792,670
2023-12-182,145.002,155.002,125.002,155.001,864.7334,790
2023-12-152,170.002,180.002,135.002,140.001,851.7561,250
2023-12-142,145.002,195.002,140.002,175.001,882.0379,321
2023-12-132,200.002,200.002,120.002,140.001,851.7575,234
2023-12-122,180.002,210.002,165.002,190.001,895.0189,856
2023-12-112,135.002,185.002,135.002,180.001,886.3662,879
2023-12-082,130.002,145.002,125.002,135.001,847.4229,600
2023-12-072,130.002,140.002,115.002,130.001,843.1026,247
2023-12-062,120.002,165.002,115.002,140.001,851.7547,693
2023-12-052,125.002,125.002,110.002,120.001,834.4458,939
2023-12-042,130.002,140.002,105.002,125.001,838.7731,239
2023-12-012,155.002,175.002,120.002,130.001,843.1071,645
2023-11-302,145.002,155.002,125.002,150.001,860.4039,979
2023-11-292,165.002,165.002,135.002,145.001,856.0853,643
2023-11-282,160.002,230.002,150.002,165.001,873.3838,041
2023-11-272,160.002,175.002,145.002,175.001,882.0354,654
2023-11-242,155.002,170.002,145.002,170.001,877.7130,718
2023-11-232,160.002,195.002,145.002,160.001,869.0575,064
2023-11-222,150.002,180.002,150.002,160.001,869.0538,394
2023-11-212,165.002,180.002,135.002,155.001,864.7330,832
2023-11-202,155.002,180.002,145.002,165.001,873.3834,358
2023-11-172,140.002,180.002,140.002,155.001,864.7330,450
2023-11-162,165.002,165.002,130.002,160.001,869.0579,815
2023-11-152,145.002,180.002,125.002,155.001,864.7375,926
2023-11-142,130.002,180.002,130.002,145.001,856.0862,565
2023-11-132,150.002,195.002,135.002,135.001,847.4248,962
2023-11-102,140.002,170.002,125.002,150.001,860.4035,978
2023-11-092,160.002,180.002,140.002,140.001,851.7537,159
2023-11-082,215.002,260.002,150.002,155.001,864.73178,841
2023-11-072,195.002,220.002,120.002,215.001,916.65257,924
2023-11-062,165.002,200.002,160.002,195.001,899.34187,698
2023-11-032,145.002,185.002,120.002,165.001,873.3871,836
2023-11-022,110.002,155.002,105.002,150.001,860.4095,570
← NewerPage 12 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.