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%WTI99.10▲ 2.01%
← 009200.KO stock page

Moorim Paper historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-122,770.002,810.002,730.002,775.002,354.32376,334
2022-08-112,735.002,770.002,730.002,770.002,350.08272,727
2022-08-102,700.002,725.002,660.002,715.002,303.41305,887
2022-08-092,725.002,745.002,710.002,720.002,307.66216,687
2022-08-082,870.002,875.002,700.002,725.002,311.901,384,239
2022-08-052,710.002,730.002,695.002,705.002,294.93313,591
2022-08-042,695.002,725.002,685.002,710.002,299.17281,824
2022-08-032,605.002,715.002,605.002,685.002,277.96342,719
2022-08-022,700.002,705.002,610.002,625.002,227.06290,622
2022-08-012,725.002,730.002,680.002,680.002,273.72229,774
2022-07-292,750.002,775.002,630.002,710.002,299.17597,143
2022-07-282,725.002,750.002,695.002,725.002,311.90923,164
2022-07-272,670.002,750.002,665.002,715.002,303.41977,541
2022-07-262,780.003,055.002,655.002,675.002,269.4813,403,630
2022-07-252,555.002,605.002,555.002,580.002,188.88496,178
2022-07-222,595.002,625.002,570.002,590.002,197.36184,874
2022-07-212,590.002,640.002,555.002,620.002,222.81404,627
2022-07-202,560.002,590.002,545.002,570.002,180.39228,238
2022-07-192,500.002,550.002,485.002,530.002,146.46221,676
2022-07-182,505.002,530.002,485.002,505.002,125.25153,293
2022-07-152,500.002,515.002,435.002,470.002,095.55163,146
2022-07-142,470.002,520.002,465.002,500.002,121.01114,981
2022-07-132,460.002,530.002,460.002,490.002,112.52120,064
2022-07-122,560.002,580.002,465.002,490.002,112.52225,781
2022-07-112,605.002,620.002,575.002,580.002,188.88190,251
2022-07-082,545.002,690.002,545.002,590.002,197.36966,658
2022-07-072,510.002,555.002,510.002,530.002,146.46123,086
2022-07-062,530.002,630.002,495.002,510.002,129.49537,996
2022-07-052,460.002,605.002,460.002,545.002,159.18494,448
2022-07-042,475.002,680.002,415.002,460.002,087.071,584,147
2022-07-012,690.002,690.002,460.002,475.002,099.80582,894
2022-06-302,605.002,770.002,515.002,550.002,163.43592,913
2022-06-292,510.002,630.002,505.002,585.002,193.12428,948
2022-06-282,515.002,585.002,500.002,560.002,171.91532,494
2022-06-272,485.002,570.002,455.002,515.002,133.731,168,855
2022-06-242,290.002,755.002,290.002,470.002,095.557,265,199
2022-06-232,520.002,545.002,315.002,320.001,968.29713,129
2022-06-222,570.002,645.002,490.002,520.002,137.97419,819
2022-06-212,440.002,610.002,440.002,560.002,171.91726,864
2022-06-202,580.002,595.002,395.002,435.002,065.86646,768
2022-06-172,475.002,620.002,465.002,585.002,193.12483,741
2022-06-162,630.002,685.002,570.002,590.002,197.36356,337
2022-06-152,725.002,795.002,580.002,600.002,205.85700,586
2022-06-142,775.002,830.002,685.002,755.002,337.35801,891
2022-06-132,985.003,005.002,860.002,865.002,430.67875,695
2022-06-103,215.003,230.003,060.003,080.002,613.082,245,587
2022-06-092,995.003,565.002,950.003,140.002,663.9815,628,920
2022-06-083,010.003,050.002,965.002,970.002,519.76372,020
2022-06-073,095.003,100.002,995.003,005.002,549.45333,906
2022-06-033,080.003,135.003,060.003,095.002,625.81304,569
2022-06-023,110.003,125.003,055.003,065.002,600.35364,023
2022-05-313,120.003,200.003,085.003,100.002,630.05605,491
2022-05-303,070.003,185.003,040.003,150.002,672.471,372,236
2022-05-273,145.003,175.003,050.003,065.002,600.351,246,753
2022-05-263,415.003,515.003,105.003,125.002,651.263,706,810
2022-05-253,435.003,670.003,185.003,345.002,837.9121,980,561
2022-05-242,950.002,975.002,825.002,825.002,396.74617,174
2022-05-232,960.002,970.002,895.002,965.002,515.51358,914
2022-05-202,950.002,985.002,910.002,950.002,502.79380,080
2022-05-193,050.003,090.002,920.002,930.002,485.82701,512
← NewerPage 18 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.