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%WTI99.83▲ 2.76%
← 009200.KO stock page

Moorim Paper historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,060.003,320.002,985.003,115.002,642.772,600,937
2022-05-173,090.003,105.003,000.003,055.002,591.87399,394
2022-05-163,005.003,085.002,985.003,075.002,608.84418,492
2022-05-133,070.003,110.002,970.002,975.002,524.00674,030
2022-05-123,240.003,245.003,055.003,075.002,608.84770,656
2022-05-113,140.003,460.003,110.003,280.002,782.764,921,431
2022-05-103,075.003,195.003,005.003,125.002,651.261,017,119
2022-05-093,360.003,430.003,100.003,110.002,638.531,154,084
2022-05-063,325.003,695.003,315.003,405.002,888.816,887,445
2022-05-043,500.003,550.003,320.003,350.002,842.151,314,952
2022-05-033,645.003,655.003,505.003,510.002,977.891,032,603
2022-05-023,645.003,690.003,540.003,640.003,088.191,997,764
2022-04-293,435.003,795.003,400.003,645.003,092.438,859,232
2022-04-283,545.003,580.003,365.003,470.002,943.962,871,671
2022-04-274,015.004,215.003,380.003,545.003,007.599,423,096
2022-04-263,600.004,290.003,445.004,010.003,402.0946,670,820
2022-04-253,235.003,550.003,210.003,325.002,820.946,819,871
2022-04-223,215.003,335.003,140.003,235.002,744.582,603,071
2022-04-213,195.003,465.003,100.003,265.002,770.038,111,793
2022-04-202,985.003,270.002,985.003,180.002,697.923,901,243
2022-04-193,005.003,025.002,940.003,000.002,545.21676,235
2022-04-182,950.003,080.002,930.003,020.002,562.181,613,654
2022-04-153,160.003,400.002,930.002,950.002,502.799,680,011
2022-04-142,885.002,930.002,880.002,930.002,485.82522,223
2022-04-132,830.002,915.002,815.002,900.002,460.37564,366
2022-04-122,840.002,920.002,760.002,830.002,400.98575,266
2022-04-112,820.002,865.002,770.002,865.002,430.67333,400
2022-04-082,815.002,880.002,795.002,850.002,417.95526,339
2022-04-073,080.003,085.002,805.002,815.002,388.251,711,220
2022-04-063,030.003,095.002,955.002,960.002,511.271,802,138
2022-04-052,850.003,410.002,795.003,010.002,553.6921,163,270
2022-04-042,710.002,760.002,700.002,750.002,333.11118,419
2022-04-012,775.002,790.002,705.002,730.002,316.14179,055
2022-03-312,740.002,800.002,740.002,775.002,354.32158,779
2022-03-302,810.002,810.002,705.002,740.002,324.62315,447
2022-03-292,760.002,810.002,745.002,780.002,358.56337,009
2022-03-282,735.002,830.002,735.002,750.002,333.11712,189
2022-03-252,730.002,780.002,695.002,735.002,320.38302,199
2022-03-242,715.002,785.002,670.002,730.002,316.14523,571
2022-03-232,700.002,735.002,670.002,715.002,303.41469,919
2022-03-222,620.002,695.002,620.002,645.002,244.02174,443
2022-03-212,615.002,700.002,585.002,640.002,239.78435,169
2022-03-182,575.002,600.002,530.002,580.002,188.88200,551
2022-03-172,570.002,590.002,545.002,580.002,188.88135,389
2022-03-162,495.002,575.002,495.002,570.002,180.39188,988
2022-03-152,515.002,520.002,460.002,495.002,116.7694,903
2022-03-142,530.002,580.002,485.002,510.002,129.49195,582
2022-03-112,495.002,540.002,490.002,540.002,154.94134,114
2022-03-102,485.002,510.002,450.002,460.002,087.07134,874
2022-03-082,540.002,550.002,455.002,460.002,087.07360,018
2022-03-072,665.002,725.002,550.002,570.002,180.39461,282
2022-03-042,700.002,700.002,620.002,665.002,260.99287,093
2022-03-032,660.002,750.002,635.002,700.002,290.69604,626
2022-03-022,650.002,655.002,585.002,635.002,235.54300,897
2022-02-282,595.002,650.002,585.002,620.002,222.81378,419
2022-02-252,585.002,635.002,530.002,585.002,193.12510,931
2022-02-242,655.002,695.002,535.002,555.002,167.67692,085
2022-02-232,690.002,735.002,655.002,710.002,299.17649,171
2022-02-222,750.002,750.002,640.002,695.002,286.45850,552
2022-02-212,755.002,845.002,715.002,765.002,345.831,057,998
← NewerPage 19 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.