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
2023-08-012,405.002,445.002,375.002,435.002,107.01244,899
2023-07-312,355.002,405.002,355.002,395.002,072.4095,647
2023-07-282,245.002,380.002,245.002,345.002,029.14131,948
2023-07-272,210.002,295.002,210.002,280.001,972.89120,875
2023-07-262,330.002,330.002,170.002,205.001,907.99287,640
2023-07-252,350.002,365.002,290.002,310.001,998.85157,854
2023-07-242,375.002,380.002,320.002,335.002,020.48207,616
2023-07-212,370.002,395.002,365.002,380.002,059.4284,547
2023-07-202,365.002,385.002,355.002,380.002,059.4256,009
2023-07-192,385.002,400.002,360.002,385.002,063.75144,681
2023-07-182,395.002,420.002,375.002,390.002,068.07101,902
2023-07-172,395.002,405.002,375.002,395.002,072.4070,468
2023-07-142,400.002,420.002,375.002,395.002,072.40120,205
2023-07-132,395.002,410.002,365.002,395.002,072.40121,958
2023-07-122,400.002,405.002,370.002,370.002,050.7765,032
2023-07-112,370.002,395.002,360.002,380.002,059.4289,285
2023-07-102,370.002,390.002,350.002,360.002,042.1289,051
2023-07-072,355.002,385.002,355.002,365.002,046.4477,545
2023-07-062,395.002,480.002,360.002,370.002,050.77215,167
2023-07-052,450.002,460.002,390.002,395.002,072.40152,449
2023-07-042,440.002,450.002,420.002,430.002,102.6950,160
2023-07-032,425.002,445.002,420.002,440.002,111.3462,049
2023-06-302,390.002,415.002,360.002,410.002,085.38141,379
2023-06-292,420.002,430.002,375.002,400.002,076.73195,810
2023-06-282,435.002,450.002,410.002,415.002,089.7195,329
2023-06-272,450.002,455.002,425.002,435.002,107.0196,567
2023-06-262,430.002,470.002,405.002,460.002,128.65105,121
2023-06-232,430.002,445.002,420.002,430.002,102.69100,907
2023-06-222,445.002,550.002,430.002,435.002,107.01388,038
2023-06-212,470.002,480.002,435.002,440.002,111.34151,803
2023-06-202,460.002,515.002,445.002,480.002,145.95153,109
2023-06-192,450.002,470.002,430.002,465.002,132.97137,987
2023-06-162,440.002,460.002,425.002,450.002,119.9986,048
2023-06-152,450.002,475.002,395.002,440.002,111.34222,603
2023-06-142,555.002,575.002,435.002,445.002,115.67488,888
2023-06-132,570.002,590.002,540.002,560.002,215.18197,852
2023-06-122,615.002,620.002,545.002,550.002,206.52257,124
2023-06-092,525.002,640.002,525.002,615.002,262.77942,504
2023-06-082,530.002,565.002,520.002,520.002,180.56149,967
2023-06-072,570.002,575.002,540.002,550.002,206.5292,851
2023-06-052,555.002,580.002,550.002,575.002,228.16119,788
2023-06-022,545.002,575.002,530.002,560.002,215.18103,642
2023-06-012,545.002,565.002,525.002,530.002,189.22172,495
2023-05-312,550.002,585.002,540.002,565.002,219.50107,975
2023-05-302,560.002,590.002,535.002,550.002,206.52181,792
2023-05-262,620.002,640.002,520.002,545.002,202.20370,566
2023-05-252,675.002,700.002,575.002,590.002,241.13427,652
2023-05-242,655.002,720.002,620.002,710.002,344.97663,356
2023-05-232,630.002,650.002,600.002,620.002,267.09218,526
2023-05-222,545.002,640.002,535.002,625.002,271.42287,094
2023-05-192,590.002,595.002,520.002,555.002,210.85201,936
2023-05-182,595.002,630.002,570.002,570.002,223.83195,774
2023-05-172,545.002,575.002,525.002,565.002,219.50196,604
2023-05-162,545.002,680.002,515.002,565.002,219.50380,393
2023-05-152,585.002,585.002,525.002,530.002,189.22112,344
2023-05-122,660.002,660.002,585.002,590.002,241.13124,433
2023-05-112,630.002,655.002,600.002,640.002,284.40141,093
2023-05-102,585.002,660.002,585.002,650.002,293.05122,364
2023-05-092,640.002,690.002,555.002,605.002,254.11168,225
2023-05-082,665.002,680.002,620.002,650.002,293.05149,216
← NewerPage 14 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.