Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 009200.KO stock page

Moorim Paper historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,665.002,680.002,620.002,650.002,293.05149,216
2023-05-042,675.002,715.002,640.002,640.002,284.40233,519
2023-05-032,555.002,700.002,555.002,695.002,331.99595,936
2023-05-022,545.002,605.002,530.002,605.002,254.11157,721
2023-04-282,565.002,595.002,520.002,545.002,202.20133,004
2023-04-272,480.002,650.002,450.002,560.002,215.18310,556
2023-04-262,535.002,560.002,475.002,500.002,163.26119,905
2023-04-252,530.002,580.002,500.002,540.002,197.87168,963
2023-04-242,560.002,595.002,510.002,530.002,189.22234,041
2023-04-212,565.002,595.002,510.002,560.002,215.18271,709
2023-04-202,640.002,675.002,565.002,580.002,232.48218,801
2023-04-192,635.002,685.002,630.002,635.002,280.07306,888
2023-04-182,640.002,710.002,600.002,640.002,284.40622,189
2023-04-172,535.002,740.002,530.002,620.002,267.093,249,224
2023-04-142,555.002,590.002,515.002,530.002,189.22267,164
2023-04-132,475.002,575.002,455.002,570.002,223.83383,765
2023-04-122,420.002,495.002,420.002,475.002,141.63151,148
2023-04-112,410.002,445.002,385.002,430.002,102.69134,197
2023-04-102,455.002,455.002,385.002,410.002,085.38203,912
2023-04-072,425.002,455.002,405.002,455.002,124.3297,356
2023-04-062,490.002,490.002,410.002,425.002,098.36141,040
2023-04-052,490.002,500.002,470.002,485.002,150.2896,534
2023-04-042,445.002,500.002,445.002,490.002,154.60142,638
2023-04-032,430.002,465.002,415.002,460.002,128.65142,639
2023-03-312,425.002,455.002,415.002,425.002,098.36146,673
2023-03-302,445.002,460.002,410.002,445.002,115.67147,480
2023-03-292,435.002,440.002,400.002,440.002,111.34132,949
2023-03-282,395.002,435.002,390.002,435.002,107.01127,480
2023-03-272,390.002,405.002,350.002,405.002,081.05130,548
2023-03-242,390.002,415.002,380.002,390.002,068.0792,649
2023-03-232,410.002,430.002,355.002,390.002,068.07156,681
2023-03-222,420.002,425.002,400.002,420.002,094.03172,789
2023-03-212,415.002,425.002,400.002,400.002,076.73133,420
2023-03-202,385.002,415.002,375.002,395.002,072.40126,483
2023-03-172,350.002,385.002,335.002,375.002,055.09105,858
2023-03-162,380.002,390.002,300.002,330.002,016.16245,171
2023-03-152,380.002,420.002,375.002,385.002,063.75251,451
2023-03-142,460.002,460.002,355.002,360.002,042.12300,813
2023-03-132,510.002,520.002,410.002,475.002,141.63279,210
2023-03-102,535.002,565.002,515.002,530.002,189.22275,764
2023-03-092,610.002,640.002,550.002,590.002,241.13238,485
2023-03-082,595.002,630.002,565.002,605.002,254.11190,776
2023-03-072,635.002,650.002,595.002,610.002,258.44303,058
2023-03-062,580.002,645.002,565.002,630.002,275.75422,380
2023-03-032,565.002,625.002,550.002,550.002,206.52560,659
2023-03-022,575.002,580.002,515.002,555.002,210.85735,339
2023-02-283,145.003,145.002,555.002,555.002,210.857,888,373
2023-02-272,450.002,450.002,405.002,420.002,094.03244,644
2023-02-242,495.002,500.002,445.002,460.002,128.65155,477
2023-02-232,510.002,520.002,470.002,495.002,158.9394,641
2023-02-222,530.002,535.002,490.002,495.002,158.9398,444
2023-02-212,525.002,540.002,500.002,540.002,197.8769,405
2023-02-202,505.002,535.002,495.002,525.002,184.8983,316
2023-02-172,480.002,520.002,450.002,505.002,167.58118,615
2023-02-162,495.002,525.002,485.002,500.002,163.2688,356
2023-02-152,550.002,565.002,490.002,495.002,158.93112,002
2023-02-142,570.002,590.002,540.002,555.002,210.85119,873
2023-02-132,545.002,605.002,545.002,570.002,223.83141,230
2023-02-102,595.002,605.002,545.002,560.002,215.1887,233
2023-02-092,610.002,615.002,580.002,595.002,245.4653,028
← NewerPage 15 of 21 · 1,224 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.