Moorim Paper historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,396.00 | 1,450.00 | 1,394.00 | 1,403.00 | 1,403.00 | 62,250 |
| 2026-07-16 | 1,439.00 | 1,479.00 | 1,424.00 | 1,432.00 | 1,432.00 | 68,213 |
| 2026-07-15 | 1,448.00 | 1,448.00 | 1,427.00 | 1,438.00 | 1,438.00 | 36,504 |
| 2026-07-14 | 1,415.00 | 1,432.00 | 1,389.00 | 1,432.00 | 1,432.00 | 29,901 |
| 2026-07-13 | 1,429.00 | 1,452.00 | 1,400.00 | 1,427.00 | 1,427.00 | 50,346 |
| 2026-07-10 | 1,380.00 | 1,433.00 | 1,380.00 | 1,421.00 | 1,421.00 | 69,845 |
| 2026-07-09 | 1,395.00 | 1,425.00 | 1,382.00 | 1,399.00 | 1,399.00 | 53,506 |
| 2026-07-08 | 1,395.00 | 1,440.00 | 1,393.00 | 1,410.00 | 1,410.00 | 57,439 |
| 2026-07-07 | 1,383.00 | 1,436.00 | 1,383.00 | 1,428.00 | 1,428.00 | 62,774 |
| 2026-07-06 | 1,404.00 | 1,420.00 | 1,378.00 | 1,414.00 | 1,414.00 | 87,922 |
| 2026-07-03 | 1,385.00 | 1,399.00 | 1,340.00 | 1,393.00 | 1,393.00 | 117,851 |
| 2026-07-02 | 1,371.00 | 1,411.00 | 1,328.00 | 1,385.00 | 1,385.00 | 82,358 |
| 2026-07-01 | 1,320.00 | 1,379.00 | 1,311.00 | 1,371.00 | 1,371.00 | 57,010 |
| 2026-06-30 | 1,340.00 | 1,376.00 | 1,320.00 | 1,320.00 | 1,320.00 | 62,180 |
| 2026-06-29 | 1,256.00 | 1,362.00 | 1,256.00 | 1,362.00 | 1,362.00 | 112,899 |
| 2026-06-26 | 1,296.00 | 1,304.00 | 1,256.00 | 1,256.00 | 1,256.00 | 84,882 |
| 2026-06-25 | 1,331.00 | 1,362.00 | 1,295.00 | 1,295.00 | 1,295.00 | 108,902 |
| 2026-06-24 | 1,397.00 | 1,397.00 | 1,314.00 | 1,331.00 | 1,331.00 | 114,235 |
| 2026-06-23 | 1,440.00 | 1,461.00 | 1,357.00 | 1,357.00 | 1,357.00 | 112,557 |
| 2026-06-22 | 1,461.00 | 1,495.00 | 1,432.00 | 1,440.00 | 1,440.00 | 43,411 |
| 2026-06-19 | 1,534.00 | 1,534.00 | 1,454.00 | 1,461.00 | 1,461.00 | 98,347 |
| 2026-06-18 | 1,576.00 | 1,593.00 | 1,502.00 | 1,502.00 | 1,502.00 | 89,629 |
| 2026-06-17 | 1,585.00 | 1,585.00 | 1,552.00 | 1,576.00 | 1,576.00 | 74,038 |
| 2026-06-16 | 1,560.00 | 1,614.00 | 1,525.00 | 1,577.00 | 1,577.00 | 418,663 |
| 2026-06-15 | 1,515.00 | 1,566.00 | 1,515.00 | 1,530.00 | 1,530.00 | 62,696 |
| 2026-06-12 | 1,464.00 | 1,538.00 | 1,464.00 | 1,511.00 | 1,511.00 | 88,306 |
| 2026-06-11 | 1,457.00 | 1,475.00 | 1,440.00 | 1,462.00 | 1,462.00 | 48,905 |
| 2026-06-10 | 1,520.00 | 1,532.00 | 1,448.00 | 1,457.00 | 1,457.00 | 255,830 |
| 2026-06-09 | 1,449.00 | 1,564.00 | 1,423.00 | 1,550.00 | 1,550.00 | 332,284 |
| 2026-06-08 | 1,450.00 | 1,495.00 | 1,427.00 | 1,427.00 | 1,427.00 | 187,560 |
| 2026-06-05 | 1,500.00 | 1,526.00 | 1,455.00 | 1,483.00 | 1,483.00 | 59,665 |
| 2026-06-04 | 1,501.00 | 1,525.00 | 1,475.00 | 1,476.00 | 1,476.00 | 81,027 |
| 2026-06-02 | 1,517.00 | 1,518.00 | 1,459.00 | 1,501.00 | 1,501.00 | 205,630 |
| 2026-06-01 | 1,592.00 | 1,593.00 | 1,511.00 | 1,520.00 | 1,520.00 | 185,751 |
| 2026-05-29 | 1,552.00 | 1,645.00 | 1,552.00 | 1,591.00 | 1,591.00 | 386,125 |
| 2026-05-28 | 1,620.00 | 1,631.00 | 1,566.00 | 1,631.00 | 1,631.00 | 249,691 |
| 2026-05-27 | 1,749.00 | 1,749.00 | 1,605.00 | 1,620.00 | 1,620.00 | 419,165 |
| 2026-05-26 | 1,751.00 | 1,769.00 | 1,705.00 | 1,711.00 | 1,711.00 | 330,784 |
| 2026-05-22 | 1,724.00 | 1,770.00 | 1,724.00 | 1,749.00 | 1,749.00 | 89,681 |
| 2026-05-21 | 1,727.00 | 1,770.00 | 1,714.00 | 1,721.00 | 1,721.00 | 201,534 |
| 2026-05-20 | 1,742.00 | 1,765.00 | 1,710.00 | 1,727.00 | 1,727.00 | 166,677 |
| 2026-05-19 | 1,803.00 | 1,814.00 | 1,712.00 | 1,755.00 | 1,755.00 | 451,062 |
| 2026-05-18 | 1,862.00 | 1,862.00 | 1,801.00 | 1,802.00 | 1,802.00 | 242,697 |
| 2026-05-15 | 1,871.00 | 1,895.00 | 1,863.00 | 1,863.00 | 1,863.00 | 215,278 |
| 2026-05-14 | 1,847.00 | 1,910.00 | 1,847.00 | 1,871.00 | 1,871.00 | 111,283 |
| 2026-05-13 | 1,881.00 | 1,899.00 | 1,847.00 | 1,847.00 | 1,847.00 | 378,360 |
| 2026-05-12 | 1,909.00 | 1,943.00 | 1,876.00 | 1,879.00 | 1,879.00 | 241,146 |
| 2026-05-11 | 1,947.00 | 1,970.00 | 1,900.00 | 1,910.00 | 1,910.00 | 296,234 |
| 2026-05-08 | 1,972.00 | 1,992.00 | 1,933.00 | 1,947.00 | 1,947.00 | 284,509 |
| 2026-05-07 | 1,978.00 | 1,993.00 | 1,972.00 | 1,972.00 | 1,972.00 | 188,923 |
| 2026-05-06 | 2,020.00 | 2,055.00 | 1,977.00 | 1,977.00 | 1,977.00 | 434,539 |
| 2026-05-04 | 2,045.00 | 2,075.00 | 2,030.00 | 2,030.00 | 2,030.00 | 356,680 |
| 2026-04-30 | 2,055.00 | 2,075.00 | 2,040.00 | 2,045.00 | 2,045.00 | 219,787 |
| 2026-04-29 | 2,025.00 | 2,070.00 | 2,020.00 | 2,035.00 | 2,035.00 | 231,756 |
| 2026-04-28 | 2,045.00 | 2,055.00 | 2,015.00 | 2,025.00 | 2,025.00 | 443,147 |
| 2026-04-27 | 2,035.00 | 2,050.00 | 1,999.00 | 2,045.00 | 2,045.00 | 435,656 |
| 2026-04-24 | 1,997.00 | 2,050.00 | 1,989.00 | 2,010.00 | 2,010.00 | 1,014,945 |
| 2026-04-23 | 2,200.00 | 2,200.00 | 2,085.00 | 2,110.00 | 2,110.00 | 1,210,567 |
| 2026-04-22 | 2,180.00 | 2,260.00 | 2,165.00 | 2,205.00 | 2,205.00 | 1,018,182 |
| 2026-04-21 | 2,260.00 | 2,425.00 | 2,210.00 | 2,225.00 | 2,225.00 | 3,161,593 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-09 | 125.0000 KRW |
| 2025-03-07 | 100.0000 KRW |
| 2023-12-27 | 75.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 25.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.