Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 009200.KO stock page

Moorim Paper historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-242,250.002,275.002,200.002,200.002,066.50177,130
2025-07-232,250.002,285.002,225.002,250.002,113.47201,046
2025-07-222,290.002,310.002,225.002,250.002,113.47268,383
2025-07-212,355.002,360.002,280.002,280.002,141.65372,425
2025-07-182,365.002,380.002,297.002,355.002,212.10220,550
2025-07-172,400.002,405.002,315.002,360.002,216.80274,156
2025-07-162,470.002,470.002,380.002,400.002,254.37277,476
2025-07-152,465.002,525.002,405.002,470.002,320.12406,548
2025-07-142,345.002,565.002,340.002,485.002,334.211,613,807
2025-07-112,280.002,360.002,255.002,340.002,198.01656,783
2025-07-102,235.002,260.002,215.002,255.002,118.17179,183
2025-07-092,175.002,230.002,170.002,220.002,085.29201,337
2025-07-082,160.002,175.002,150.002,170.002,038.3381,085
2025-07-072,160.002,185.002,160.002,160.002,028.93110,295
2025-07-042,200.002,205.002,165.002,170.002,038.3365,421
2025-07-032,170.002,205.002,160.002,200.002,066.50218,610
2025-07-022,175.002,180.002,135.002,170.002,038.3366,456
2025-07-012,125.002,175.002,125.002,175.002,043.02219,525
2025-06-302,110.002,130.002,110.002,125.001,996.0687,969
2025-06-272,125.002,140.002,100.002,110.001,981.97110,359
2025-06-262,170.002,170.002,105.002,125.001,996.06197,296
2025-06-252,190.002,205.002,155.002,170.002,038.3391,155
2025-06-242,145.002,175.002,145.002,175.002,043.02176,546
2025-06-232,155.002,165.002,125.002,125.001,996.06112,672
2025-06-202,150.002,200.002,130.002,160.002,028.93182,593
2025-06-192,155.002,155.002,120.002,150.002,019.54107,787
2025-06-182,155.002,160.002,140.002,155.002,024.24105,384
2025-06-172,170.002,200.002,150.002,160.002,028.93104,075
2025-06-162,155.002,185.002,135.002,170.002,038.33112,382
2025-06-132,190.002,200.002,140.002,155.002,024.24250,460
2025-06-122,200.002,215.002,170.002,190.002,057.11219,751
2025-06-112,190.002,215.002,175.002,195.002,061.81148,747
2025-06-102,195.002,210.002,180.002,195.002,061.81251,176
2025-06-092,190.002,225.002,175.002,195.002,061.81196,094
2025-06-052,175.002,195.002,160.002,190.002,057.11222,903
2025-06-042,150.002,170.002,140.002,170.002,038.33216,540
2025-06-022,175.002,195.002,130.002,135.002,005.45214,987
2025-05-302,155.002,215.002,145.002,175.002,043.02331,055
2025-05-292,115.002,160.002,115.002,155.002,024.24208,577
2025-05-282,100.002,125.002,100.002,115.001,986.6696,731
2025-05-272,090.002,115.002,090.002,100.001,972.5784,600
2025-05-262,110.002,130.002,100.002,110.001,981.9759,854
2025-05-232,090.002,110.002,090.002,100.001,972.5760,360
2025-05-222,100.002,110.002,075.002,085.001,958.4869,698
2025-05-212,110.002,125.002,095.002,100.001,972.5768,668
2025-05-202,090.002,115.002,075.002,110.001,981.97110,470
2025-05-192,075.002,095.002,070.002,070.001,944.39115,222
2025-05-162,125.002,125.002,075.002,085.001,958.48296,674
2025-05-152,175.002,175.002,140.002,155.002,024.24139,597
2025-05-142,175.002,175.002,150.002,170.002,038.33125,332
2025-05-132,155.002,170.002,155.002,165.002,033.63108,941
2025-05-122,135.002,175.002,130.002,175.002,043.02156,826
2025-05-092,160.002,160.002,120.002,130.002,000.75402,907
2025-05-082,160.002,175.002,145.002,170.002,038.33102,952
2025-05-072,160.002,180.002,135.002,160.002,028.93161,343
2025-05-022,180.002,195.002,170.002,170.002,038.33112,046
2025-04-302,195.002,200.002,165.002,180.002,047.72148,356
2025-04-292,170.002,200.002,160.002,195.002,061.81160,985
2025-04-282,185.002,210.002,165.002,180.002,047.72247,623
2025-04-252,165.002,205.002,165.002,175.002,043.02237,041
← NewerPage 6 of 21 · 1,227 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.