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%WTI99.50▲ 2.42%
← 009200.KO stock page

Moorim Paper historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-182,760.002,860.002,745.002,815.002,388.251,180,322
2022-02-172,820.002,880.002,630.002,830.002,400.984,484,913
2022-02-162,670.002,860.002,635.002,815.002,388.258,555,452
2022-02-152,330.003,035.002,330.002,690.002,282.2028,543,150
2022-02-142,410.002,410.002,320.002,335.001,981.02103,410
2022-02-112,450.002,470.002,415.002,425.002,057.38215,263
2022-02-102,550.002,550.002,450.002,475.002,099.80286,674
2022-02-092,485.002,540.002,485.002,500.002,121.011,004,866
2022-02-082,485.002,810.002,455.002,495.002,116.762,145,622
2022-02-072,385.002,485.002,345.002,485.002,108.28239,008
2022-02-042,305.002,465.002,285.002,385.002,023.44549,789
2022-02-032,235.002,275.002,230.002,260.001,917.3965,097
2022-01-282,145.002,235.002,110.002,220.001,883.45124,822
2022-01-272,245.002,260.002,120.002,145.001,819.82108,901
2022-01-262,200.002,270.002,175.002,225.001,887.70115,839
2022-01-252,315.002,620.002,170.002,205.001,870.731,452,392
2022-01-242,405.002,410.002,310.002,315.001,964.0592,651
2022-01-212,425.002,440.002,405.002,410.002,044.6538,131
2022-01-202,395.002,425.002,390.002,415.002,048.8933,411
2022-01-192,405.002,430.002,400.002,405.002,040.4143,840
2022-01-182,470.002,500.002,410.002,430.002,061.62105,231
2022-01-172,535.002,535.002,470.002,480.002,104.0496,257
2022-01-142,525.002,560.002,525.002,555.002,167.6748,190
2022-01-132,525.002,540.002,510.002,540.002,154.9441,492
2022-01-122,490.002,550.002,490.002,520.002,137.9794,743
2022-01-112,525.002,545.002,490.002,500.002,121.0175,198
2022-01-102,575.002,580.002,525.002,530.002,146.4643,994
2022-01-072,550.002,565.002,545.002,555.002,167.6728,647
2022-01-062,555.002,600.002,550.002,550.002,163.4379,886
2022-01-052,570.002,620.002,550.002,580.002,188.88177,687
2022-01-042,570.002,570.002,540.002,570.002,180.3960,652
2022-01-032,505.002,545.002,500.002,545.002,159.18101,662
2021-12-302,500.002,525.002,490.002,500.002,121.0150,067
2021-12-292,505.002,525.002,495.002,510.002,129.4942,711
2021-12-282,515.002,530.002,495.002,525.002,121.0142,808
2021-12-272,520.002,530.002,500.002,515.002,112.6169,051
2021-12-242,485.002,525.002,485.002,520.002,116.8166,176
2021-12-232,480.002,495.002,470.002,480.002,083.2128,699
2021-12-222,500.002,510.002,445.002,480.002,083.2157,911
2021-12-212,485.002,495.002,450.002,475.002,079.0140,579
2021-12-202,465.002,520.002,450.002,485.002,087.41132,315
2021-12-172,440.002,480.002,440.002,475.002,079.0153,742
2021-12-162,445.002,595.002,435.002,475.002,079.01603,194
2021-12-152,450.002,480.002,430.002,440.002,049.6168,288
2021-12-142,465.002,515.002,455.002,455.002,062.2167,284
2021-12-132,520.002,540.002,500.002,505.002,104.2171,615
2021-12-102,525.002,540.002,480.002,520.002,116.8167,473
2021-12-092,510.002,535.002,490.002,535.002,129.4151,935
2021-12-082,510.002,530.002,485.002,490.002,091.61100,634
2021-12-072,495.002,510.002,480.002,510.002,108.4140,960
2021-12-062,470.002,495.002,450.002,490.002,091.6131,917
2021-12-032,440.002,510.002,415.002,490.002,091.61124,744
2021-12-022,410.002,435.002,315.002,435.002,045.4184,338
2021-12-012,285.002,395.002,285.002,375.001,995.01101,831
2021-11-302,430.002,480.002,295.002,310.001,940.41235,312
2021-11-292,455.002,495.002,395.002,425.002,037.01100,004
2021-11-262,580.002,615.002,510.002,510.002,108.41163,314
2021-11-252,610.002,635.002,585.002,585.002,171.4145,791
2021-11-242,650.002,665.002,600.002,635.002,213.4170,851
2021-11-232,595.002,670.002,595.002,650.002,226.01129,497
← NewerPage 20 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.