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
2023-02-082,600.002,615.002,570.002,610.002,258.44101,666
2023-02-072,595.002,650.002,555.002,600.002,249.79174,998
2023-02-062,590.002,615.002,550.002,605.002,254.11131,068
2023-02-032,580.002,605.002,550.002,575.002,228.16114,922
2023-02-022,535.002,580.002,535.002,560.002,215.18131,665
2023-02-012,535.002,565.002,510.002,530.002,189.22106,622
2023-01-312,535.002,550.002,510.002,535.002,193.54108,661
2023-01-302,525.002,560.002,520.002,535.002,193.54209,236
2023-01-272,555.002,560.002,490.002,525.002,184.89426,070
2023-01-262,525.002,545.002,500.002,545.002,202.2092,677
2023-01-252,480.002,515.002,460.002,515.002,176.2481,764
2023-01-202,455.002,485.002,450.002,475.002,141.6346,101
2023-01-192,460.002,475.002,450.002,455.002,124.3256,505
2023-01-182,490.002,490.002,445.002,475.002,141.6362,148
2023-01-172,555.002,555.002,465.002,480.002,145.9598,903
2023-01-162,555.002,575.002,525.002,530.002,189.2285,537
2023-01-132,550.002,565.002,530.002,555.002,210.85122,384
2023-01-122,520.002,550.002,505.002,550.002,206.52100,266
2023-01-112,490.002,520.002,490.002,505.002,167.5880,129
2023-01-102,495.002,540.002,460.002,470.002,137.30114,156
2023-01-092,435.002,510.002,430.002,495.002,158.9394,218
2023-01-062,395.002,455.002,395.002,425.002,098.3660,564
2023-01-052,410.002,445.002,395.002,415.002,089.7139,312
2023-01-042,365.002,440.002,340.002,410.002,085.3860,809
2023-01-032,375.002,395.002,325.002,365.002,046.44116,271
2023-01-022,450.002,480.002,380.002,380.002,059.42130,504
2022-12-292,535.002,550.002,440.002,450.002,119.99194,678
2022-12-282,555.002,575.002,525.002,555.002,210.85105,496
2022-12-272,555.002,605.002,530.002,560.002,171.91155,776
2022-12-262,575.002,600.002,560.002,560.002,171.91122,082
2022-12-232,605.002,605.002,540.002,560.002,171.9198,147
2022-12-222,595.002,620.002,590.002,605.002,210.0984,741
2022-12-212,610.002,635.002,585.002,585.002,193.1289,917
2022-12-202,720.002,725.002,610.002,610.002,214.33226,854
2022-12-192,575.002,735.002,575.002,720.002,307.66422,584
2022-12-162,600.002,655.002,565.002,605.002,210.09126,977
2022-12-152,620.002,660.002,620.002,630.002,231.30115,599
2022-12-142,640.002,650.002,595.002,620.002,222.8190,263
2022-12-132,570.002,640.002,570.002,635.002,235.54167,752
2022-12-122,565.002,600.002,545.002,565.002,176.1589,237
2022-12-092,550.002,565.002,500.002,545.002,159.18117,287
2022-12-082,600.002,605.002,535.002,535.002,150.70167,589
2022-12-072,620.002,640.002,565.002,600.002,205.85164,097
2022-12-062,695.002,710.002,610.002,650.002,248.27207,728
2022-12-052,735.002,740.002,690.002,695.002,286.45134,873
2022-12-022,770.002,775.002,725.002,730.002,316.14207,311
2022-12-012,780.002,810.002,750.002,770.002,350.08365,697
2022-11-302,755.002,780.002,710.002,775.002,354.32282,495
2022-11-292,655.002,760.002,635.002,730.002,316.14416,244
2022-11-282,730.002,750.002,670.002,685.002,277.96401,731
2022-11-252,790.002,850.002,715.002,735.002,320.38935,493
2022-11-242,900.003,110.002,735.002,770.002,350.089,578,621
2022-11-232,650.002,730.002,625.002,695.002,286.451,669,510
2022-11-222,570.002,670.002,510.002,660.002,256.75937,741
2022-11-212,605.002,670.002,540.002,595.002,201.60674,089
2022-11-182,600.002,730.002,580.002,590.002,197.362,302,229
2022-11-172,580.002,635.002,565.002,590.002,197.36616,207
2022-11-162,570.002,595.002,515.002,580.002,188.88569,923
2022-11-152,510.002,570.002,510.002,550.002,163.43547,611
2022-11-142,505.002,515.002,455.002,500.002,121.01363,294
← NewerPage 16 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.