Moorim Paper historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 2,230.00 | 2,330.00 | 2,225.00 | 2,250.00 | 2,250.00 | 2,679,089 |
| 2026-04-17 | 2,345.00 | 2,430.00 | 2,170.00 | 2,240.00 | 2,240.00 | 6,547,093 |
| 2026-04-16 | 2,125.00 | 2,685.00 | 2,090.00 | 2,560.00 | 2,560.00 | 27,241,199 |
| 2026-04-15 | 2,120.00 | 2,130.00 | 2,095.00 | 2,115.00 | 2,115.00 | 221,791 |
| 2026-04-14 | 2,100.00 | 2,150.00 | 2,070.00 | 2,115.00 | 2,115.00 | 306,984 |
| 2026-04-13 | 2,150.00 | 2,170.00 | 2,085.00 | 2,095.00 | 2,095.00 | 604,415 |
| 2026-04-10 | 2,010.00 | 2,075.00 | 2,010.00 | 2,070.00 | 2,070.00 | 285,191 |
| 2026-04-09 | 2,025.00 | 2,045.00 | 2,000.00 | 2,010.00 | 2,010.00 | 277,463 |
| 2026-04-08 | 2,030.00 | 2,050.00 | 2,000.00 | 2,040.00 | 2,040.00 | 370,918 |
| 2026-04-07 | 2,060.00 | 2,075.00 | 2,025.00 | 2,030.00 | 2,030.00 | 205,730 |
| 2026-04-06 | 2,090.00 | 2,110.00 | 2,050.00 | 2,060.00 | 2,060.00 | 495,379 |
| 2026-04-03 | 2,060.00 | 2,140.00 | 2,045.00 | 2,100.00 | 2,100.00 | 554,625 |
| 2026-04-02 | 2,060.00 | 2,090.00 | 2,010.00 | 2,030.00 | 2,030.00 | 507,089 |
| 2026-04-01 | 2,010.00 | 2,070.00 | 2,000.00 | 2,045.00 | 2,045.00 | 439,834 |
| 2026-03-31 | 2,080.00 | 2,080.00 | 1,995.00 | 2,000.00 | 2,000.00 | 274,944 |
| 2026-03-30 | 2,110.00 | 2,180.00 | 2,035.00 | 2,035.00 | 2,035.00 | 660,540 |
| 2026-03-27 | 2,220.00 | 2,340.00 | 2,060.00 | 2,090.00 | 2,090.00 | 2,301,184 |
| 2026-03-26 | 2,090.00 | 2,315.00 | 2,070.00 | 2,140.00 | 2,140.00 | 4,250,734 |
| 2026-03-25 | 2,075.00 | 2,125.00 | 2,050.00 | 2,070.00 | 2,070.00 | 452,456 |
| 2026-03-24 | 2,015.00 | 2,120.00 | 2,000.00 | 2,050.00 | 2,050.00 | 1,326,168 |
| 2026-03-23 | 2,020.00 | 2,100.00 | 1,994.00 | 2,020.00 | 2,020.00 | 597,215 |
| 2026-03-20 | 2,000.00 | 2,040.00 | 1,980.00 | 2,030.00 | 2,030.00 | 291,380 |
| 2026-03-19 | 1,946.00 | 1,990.00 | 1,940.00 | 1,962.00 | 1,962.00 | 177,150 |
| 2026-03-18 | 1,945.00 | 1,964.00 | 1,935.00 | 1,947.00 | 1,947.00 | 151,025 |
| 2026-03-17 | 1,978.00 | 1,978.00 | 1,939.00 | 1,954.00 | 1,954.00 | 165,964 |
| 2026-03-16 | 1,983.00 | 1,997.00 | 1,948.00 | 1,972.00 | 1,972.00 | 125,749 |
| 2026-03-13 | 2,000.00 | 2,005.00 | 1,976.00 | 1,983.00 | 1,983.00 | 167,041 |
| 2026-03-12 | 1,938.00 | 2,015.00 | 1,936.00 | 2,000.00 | 2,000.00 | 251,448 |
| 2026-03-11 | 1,932.00 | 1,948.00 | 1,921.00 | 1,943.00 | 1,943.00 | 180,111 |
| 2026-03-10 | 1,934.00 | 1,960.00 | 1,919.00 | 1,926.00 | 1,926.00 | 207,534 |
| 2026-03-09 | 1,950.00 | 1,960.00 | 1,900.00 | 1,921.00 | 1,921.00 | 303,931 |
| 2026-03-06 | 2,040.00 | 2,070.00 | 2,015.00 | 2,060.00 | 1,935.00 | 351,604 |
| 2026-03-05 | 1,979.00 | 2,035.00 | 1,946.00 | 2,030.00 | 1,906.82 | 278,637 |
| 2026-03-04 | 2,035.00 | 2,035.00 | 1,916.00 | 1,936.00 | 1,818.52 | 493,116 |
| 2026-03-03 | 2,060.00 | 2,095.00 | 2,025.00 | 2,030.00 | 1,906.82 | 384,793 |
| 2026-02-27 | 2,095.00 | 2,105.00 | 2,065.00 | 2,100.00 | 1,972.57 | 230,791 |
| 2026-02-26 | 2,190.00 | 2,190.00 | 2,095.00 | 2,100.00 | 1,972.57 | 317,169 |
| 2026-02-25 | 2,165.00 | 2,220.00 | 2,150.00 | 2,170.00 | 2,038.33 | 400,270 |
| 2026-02-24 | 2,150.00 | 2,180.00 | 2,115.00 | 2,165.00 | 2,033.63 | 309,743 |
| 2026-02-23 | 2,100.00 | 2,185.00 | 2,085.00 | 2,155.00 | 2,024.24 | 922,890 |
| 2026-02-20 | 2,005.00 | 2,060.00 | 1,999.00 | 2,045.00 | 1,920.91 | 369,200 |
| 2026-02-19 | 1,966.00 | 2,020.00 | 1,966.00 | 2,000.00 | 1,878.64 | 371,996 |
| 2026-02-13 | 1,966.00 | 1,970.00 | 1,951.00 | 1,966.00 | 1,846.70 | 110,356 |
| 2026-02-12 | 1,966.00 | 1,980.00 | 1,955.00 | 1,966.00 | 1,846.70 | 51,826 |
| 2026-02-11 | 1,961.00 | 1,970.00 | 1,952.00 | 1,966.00 | 1,846.70 | 114,528 |
| 2026-02-10 | 1,973.00 | 1,973.00 | 1,941.00 | 1,963.00 | 1,843.89 | 135,609 |
| 2026-02-09 | 1,943.00 | 1,984.00 | 1,908.00 | 1,943.00 | 1,825.10 | 51,447 |
| 2026-02-06 | 1,916.00 | 1,956.00 | 1,902.00 | 1,943.00 | 1,825.10 | 127,689 |
| 2026-02-05 | 1,950.00 | 1,980.00 | 1,940.00 | 1,967.00 | 1,847.64 | 174,880 |
| 2026-02-04 | 1,923.00 | 1,958.00 | 1,915.00 | 1,950.00 | 1,831.67 | 137,007 |
| 2026-02-03 | 1,925.00 | 1,925.00 | 1,911.00 | 1,923.00 | 1,806.31 | 47,446 |
| 2026-02-02 | 1,935.00 | 1,935.00 | 1,898.00 | 1,909.00 | 1,793.16 | 194,926 |
| 2026-01-30 | 1,928.00 | 1,938.00 | 1,914.00 | 1,936.00 | 1,818.52 | 190,584 |
| 2026-01-29 | 1,911.00 | 1,925.00 | 1,898.00 | 1,919.00 | 1,802.56 | 101,825 |
| 2026-01-28 | 1,909.00 | 1,922.00 | 1,902.00 | 1,911.00 | 1,795.04 | 94,543 |
| 2026-01-27 | 1,922.00 | 1,928.00 | 1,902.00 | 1,912.00 | 1,795.98 | 82,875 |
| 2026-01-26 | 1,914.00 | 1,928.00 | 1,906.00 | 1,914.00 | 1,797.86 | 62,628 |
| 2026-01-23 | 1,909.00 | 1,922.00 | 1,892.00 | 1,913.00 | 1,796.92 | 43,021 |
| 2026-01-22 | 1,917.00 | 1,917.00 | 1,889.00 | 1,898.00 | 1,782.83 | 82,394 |
| 2026-01-21 | 1,917.00 | 1,930.00 | 1,888.00 | 1,909.00 | 1,793.16 | 78,583 |
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.