Moorim Paper historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,899.00 | 1,925.00 | 1,880.00 | 1,918.00 | 1,801.62 | 85,261 |
| 2026-01-19 | 1,902.00 | 1,902.00 | 1,876.00 | 1,888.00 | 1,773.44 | 156,483 |
| 2026-01-16 | 1,905.00 | 1,929.00 | 1,888.00 | 1,902.00 | 1,786.59 | 60,599 |
| 2026-01-15 | 1,920.00 | 1,940.00 | 1,895.00 | 1,903.00 | 1,787.53 | 85,432 |
| 2026-01-14 | 1,908.00 | 1,914.00 | 1,890.00 | 1,910.00 | 1,794.10 | 81,302 |
| 2026-01-13 | 1,925.00 | 1,925.00 | 1,894.00 | 1,903.00 | 1,787.53 | 136,867 |
| 2026-01-12 | 1,918.00 | 1,935.00 | 1,898.00 | 1,910.00 | 1,794.10 | 135,747 |
| 2026-01-09 | 1,908.00 | 1,933.00 | 1,898.00 | 1,919.00 | 1,802.56 | 78,670 |
| 2026-01-08 | 1,941.00 | 1,941.00 | 1,902.00 | 1,903.00 | 1,787.53 | 148,301 |
| 2026-01-07 | 1,981.00 | 1,981.00 | 1,935.00 | 1,941.00 | 1,823.22 | 175,693 |
| 2026-01-06 | 1,972.00 | 1,984.00 | 1,964.00 | 1,970.00 | 1,850.46 | 137,238 |
| 2026-01-05 | 1,990.00 | 1,993.00 | 1,968.00 | 1,972.00 | 1,852.34 | 185,295 |
| 2026-01-02 | 1,990.00 | 1,999.00 | 1,986.00 | 1,989.00 | 1,868.31 | 171,887 |
| 2025-12-30 | 2,010.00 | 2,010.00 | 1,997.00 | 2,010.00 | 1,888.03 | 91,751 |
| 2025-12-29 | 2,025.00 | 2,035.00 | 2,005.00 | 2,010.00 | 1,888.03 | 93,949 |
| 2025-12-26 | 2,045.00 | 2,050.00 | 2,025.00 | 2,040.00 | 1,916.21 | 130,686 |
| 2025-12-24 | 2,040.00 | 2,050.00 | 2,032.00 | 2,040.00 | 1,916.21 | 115,826 |
| 2025-12-23 | 2,050.00 | 2,065.00 | 2,025.00 | 2,045.00 | 1,920.91 | 89,073 |
| 2025-12-22 | 2,055.00 | 2,070.00 | 2,035.00 | 2,045.00 | 1,920.91 | 187,160 |
| 2025-12-19 | 2,035.00 | 2,075.00 | 2,025.00 | 2,065.00 | 1,939.70 | 263,275 |
| 2025-12-18 | 2,040.00 | 2,040.00 | 2,020.00 | 2,030.00 | 1,906.82 | 118,749 |
| 2025-12-17 | 2,020.00 | 2,055.00 | 2,015.00 | 2,040.00 | 1,916.21 | 151,698 |
| 2025-12-16 | 2,040.00 | 2,065.00 | 2,015.00 | 2,020.00 | 1,897.43 | 186,961 |
| 2025-12-15 | 2,040.00 | 2,080.00 | 2,025.00 | 2,030.00 | 1,906.82 | 245,522 |
| 2025-12-12 | 2,040.00 | 2,140.00 | 2,025.00 | 2,045.00 | 1,920.91 | 1,291,320 |
| 2025-12-11 | 1,994.00 | 2,020.00 | 1,983.00 | 2,005.00 | 1,883.34 | 156,406 |
| 2025-12-10 | 1,999.00 | 2,005.00 | 1,986.00 | 1,993.00 | 1,872.07 | 78,547 |
| 2025-12-09 | 1,991.00 | 2,075.00 | 1,988.00 | 2,000.00 | 1,878.64 | 216,142 |
| 2025-12-08 | 2,010.00 | 2,030.00 | 1,996.00 | 2,000.00 | 1,878.64 | 55,173 |
| 2025-12-05 | 2,020.00 | 2,020.00 | 1,999.00 | 2,010.00 | 1,888.03 | 57,627 |
| 2025-12-04 | 2,020.00 | 2,035.00 | 2,010.00 | 2,010.00 | 1,888.03 | 50,621 |
| 2025-12-03 | 2,010.00 | 2,040.00 | 2,005.00 | 2,020.00 | 1,897.43 | 41,792 |
| 2025-12-02 | 2,005.00 | 2,025.00 | 2,000.00 | 2,010.00 | 1,888.03 | 54,669 |
| 2025-12-01 | 2,015.00 | 2,025.00 | 2,000.00 | 2,015.00 | 1,892.73 | 63,193 |
| 2025-11-28 | 2,000.00 | 2,035.00 | 1,999.00 | 2,015.00 | 1,892.73 | 56,967 |
| 2025-11-27 | 1,988.00 | 2,010.00 | 1,988.00 | 2,005.00 | 1,883.34 | 54,310 |
| 2025-11-26 | 1,998.00 | 2,005.00 | 1,988.00 | 1,994.00 | 1,873.00 | 41,510 |
| 2025-11-25 | 2,010.00 | 2,015.00 | 1,986.00 | 1,989.00 | 1,868.31 | 52,706 |
| 2025-11-24 | 2,005.00 | 2,020.00 | 1,993.00 | 2,005.00 | 1,883.34 | 26,493 |
| 2025-11-21 | 1,994.00 | 2,025.00 | 1,992.00 | 1,999.00 | 1,877.70 | 54,848 |
| 2025-11-20 | 1,989.00 | 2,015.00 | 1,989.00 | 2,015.00 | 1,892.73 | 75,324 |
| 2025-11-19 | 1,984.00 | 1,997.00 | 1,952.00 | 1,990.00 | 1,869.25 | 129,210 |
| 2025-11-18 | 2,005.00 | 2,010.00 | 1,960.00 | 1,974.00 | 1,854.22 | 135,038 |
| 2025-11-17 | 2,000.00 | 2,035.00 | 1,999.00 | 2,010.00 | 1,888.03 | 68,808 |
| 2025-11-14 | 2,015.00 | 2,045.00 | 1,996.00 | 2,020.00 | 1,897.43 | 156,256 |
| 2025-11-13 | 2,005.00 | 2,030.00 | 2,000.00 | 2,020.00 | 1,897.43 | 124,408 |
| 2025-11-12 | 1,974.00 | 2,010.00 | 1,969.00 | 2,005.00 | 1,883.34 | 142,232 |
| 2025-11-11 | 1,993.00 | 2,010.00 | 1,965.00 | 1,974.00 | 1,854.22 | 140,491 |
| 2025-11-10 | 1,969.00 | 2,095.00 | 1,956.00 | 1,985.00 | 1,864.55 | 825,843 |
| 2025-11-07 | 1,955.00 | 1,972.00 | 1,933.00 | 1,969.00 | 1,849.52 | 82,340 |
| 2025-11-06 | 1,940.00 | 1,958.00 | 1,919.00 | 1,955.00 | 1,836.37 | 67,591 |
| 2025-11-05 | 1,953.00 | 1,953.00 | 1,908.00 | 1,940.00 | 1,822.28 | 139,980 |
| 2025-11-04 | 1,949.00 | 1,992.00 | 1,941.00 | 1,953.00 | 1,834.49 | 76,950 |
| 2025-11-03 | 1,985.00 | 1,985.00 | 1,931.00 | 1,954.00 | 1,835.43 | 225,072 |
| 2025-10-31 | 1,999.00 | 1,999.00 | 1,976.00 | 1,980.00 | 1,859.85 | 127,563 |
| 2025-10-30 | 2,005.00 | 2,020.00 | 1,985.00 | 1,999.00 | 1,877.70 | 152,424 |
| 2025-10-29 | 2,015.00 | 2,015.00 | 1,998.00 | 2,000.00 | 1,878.64 | 122,564 |
| 2025-10-28 | 2,025.00 | 2,030.00 | 1,998.00 | 2,015.00 | 1,892.73 | 196,849 |
| 2025-10-27 | 2,000.00 | 2,025.00 | 2,000.00 | 2,020.00 | 1,897.43 | 152,090 |
| 2025-10-24 | 2,030.00 | 2,030.00 | 2,000.00 | 2,010.00 | 1,888.03 | 56,580 |
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.