See inside every stock. Pro
WatchlistPro
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%WTI99.46▲ 2.38%
← 009200.KO stock page

Moorim Paper historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,540.002,565.002,480.002,485.002,108.28502,021
2022-11-102,450.002,550.002,430.002,500.002,121.01395,225
2022-11-092,480.002,505.002,460.002,480.002,104.04281,205
2022-11-082,465.002,535.002,455.002,480.002,104.04444,982
2022-11-072,420.002,490.002,410.002,465.002,091.31431,123
2022-11-042,400.002,445.002,365.002,400.002,036.17237,163
2022-11-032,365.002,435.002,360.002,430.002,061.62238,882
2022-11-022,455.002,460.002,400.002,415.002,048.89364,893
2022-11-012,430.002,520.002,350.002,465.002,091.31613,558
2022-10-312,410.002,520.002,365.002,430.002,061.621,382,656
2022-10-282,360.002,450.002,340.002,385.002,023.44543,631
2022-10-272,305.002,375.002,305.002,360.002,002.23321,450
2022-10-262,425.002,440.002,310.002,320.001,968.29807,394
2022-10-252,545.002,575.002,420.002,430.002,061.621,024,280
2022-10-242,525.002,605.002,485.002,515.002,133.731,444,406
2022-10-212,435.002,760.002,415.002,575.002,184.6413,259,500
2022-10-202,530.002,625.002,395.002,410.002,044.652,188,113
2022-10-192,550.002,600.002,485.002,540.002,154.941,463,370
2022-10-182,500.002,680.002,470.002,525.002,142.225,041,609
2022-10-172,445.002,500.002,360.002,500.002,121.011,002,413
2022-10-142,430.002,575.002,390.002,445.002,074.342,472,732
2022-10-132,430.002,655.002,355.002,390.002,027.688,201,429
2022-10-122,650.002,680.002,375.002,430.002,061.622,758,084
2022-10-112,700.002,700.002,540.002,580.002,188.881,940,641
2022-10-072,735.002,790.002,665.002,780.002,358.567,258,685
2022-10-062,215.002,780.002,210.002,735.002,320.3820,874,500
2022-10-052,185.002,215.002,140.002,140.001,815.5889,360
2022-10-042,135.002,180.002,135.002,175.001,845.2848,099
2022-09-302,040.002,140.002,035.002,120.001,798.6186,221
2022-09-292,135.002,180.002,100.002,100.001,781.6596,503
2022-09-282,160.002,210.002,075.002,095.001,777.40191,683
2022-09-272,150.002,210.002,150.002,165.001,836.79223,358
2022-09-262,370.002,370.002,170.002,180.001,849.52481,269
2022-09-232,480.002,510.002,390.002,390.002,027.68256,670
2022-09-222,535.002,540.002,425.002,500.002,121.01238,246
2022-09-212,570.002,600.002,540.002,545.002,159.18182,949
2022-09-202,555.002,585.002,520.002,570.002,180.39178,810
2022-09-192,640.002,730.002,555.002,555.002,167.67727,286
2022-09-162,550.002,610.002,525.002,575.002,184.64241,192
2022-09-152,550.002,590.002,535.002,570.002,180.39199,546
2022-09-142,450.002,545.002,440.002,525.002,142.22154,297
2022-09-132,500.002,550.002,500.002,535.002,150.70109,856
2022-09-082,515.002,530.002,475.002,480.002,104.04122,303
2022-09-072,550.002,580.002,470.002,480.002,104.04202,135
2022-09-062,570.002,590.002,520.002,575.002,184.64107,464
2022-09-052,565.002,615.002,525.002,540.002,154.94144,312
2022-09-022,605.002,630.002,570.002,585.002,193.12169,514
2022-09-012,660.002,665.002,575.002,585.002,193.12240,343
2022-08-312,640.002,745.002,610.002,675.002,269.48591,332
2022-08-302,575.002,640.002,575.002,635.002,235.54269,836
2022-08-292,550.002,800.002,525.002,575.002,184.641,329,023
2022-08-262,660.002,670.002,610.002,620.002,222.81254,267
2022-08-252,625.002,680.002,625.002,660.002,256.75332,095
2022-08-242,610.002,675.002,580.002,610.002,214.33453,785
2022-08-232,815.002,915.002,550.002,550.002,163.432,825,579
2022-08-222,620.002,650.002,575.002,575.002,184.64234,717
2022-08-192,650.002,690.002,630.002,645.002,244.02169,310
2022-08-182,665.002,695.002,585.002,665.002,260.99219,432
2022-08-172,745.002,765.002,675.002,690.002,282.20406,341
2022-08-162,805.002,860.002,765.002,770.002,350.08604,466
← NewerPage 17 of 21 · 1,228 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.