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
2025-04-242,180.002,195.002,155.002,160.002,028.93360,447
2025-04-232,175.002,225.002,150.002,180.002,047.72962,530
2025-04-222,090.002,400.002,090.002,160.002,028.938,760,751
2025-04-212,090.002,100.002,075.002,090.001,963.1866,550
2025-04-182,065.002,100.002,055.002,095.001,967.88123,021
2025-04-172,060.002,075.002,055.002,065.001,939.7073,782
2025-04-162,070.002,075.002,055.002,060.001,935.0051,196
2025-04-152,060.002,080.002,060.002,075.001,949.0980,902
2025-04-142,070.002,075.002,050.002,065.001,939.7065,020
2025-04-112,055.002,085.002,055.002,070.001,944.3989,942
2025-04-102,065.002,095.002,060.002,080.001,953.79117,581
2025-04-092,020.002,065.002,020.002,050.001,925.6195,743
2025-04-082,025.002,075.002,025.002,065.001,939.70116,428
2025-04-072,090.002,090.002,000.002,020.001,897.43139,860
2025-04-042,005.002,090.002,005.002,090.001,963.18264,884
2025-04-032,040.002,040.002,010.002,015.001,892.73105,148
2025-04-022,040.002,050.002,020.002,040.001,916.2192,726
2025-04-012,015.002,050.002,010.002,040.001,916.2187,556
2025-03-312,040.002,040.002,005.002,010.001,888.0371,292
2025-03-282,050.002,065.002,025.002,045.001,920.9190,627
2025-03-272,050.002,100.002,045.002,055.001,930.30170,704
2025-03-262,050.002,065.002,030.002,055.001,930.3052,680
2025-03-252,045.002,060.002,035.002,040.001,916.2155,404
2025-03-242,040.002,055.002,035.002,045.001,920.9154,939
2025-03-212,075.002,080.002,045.002,045.001,920.91105,800
2025-03-202,075.002,090.002,065.002,075.001,949.0940,621
2025-03-192,075.002,090.002,065.002,075.001,949.0950,933
2025-03-182,090.002,110.002,070.002,075.001,949.0950,709
2025-03-172,060.002,100.002,060.002,090.001,963.1889,189
2025-03-142,040.002,070.002,040.002,060.001,935.0046,795
2025-03-132,050.002,095.002,030.002,040.001,916.21207,105
2025-03-122,030.002,050.002,025.002,040.001,916.2146,643
2025-03-112,035.002,050.002,015.002,035.001,911.52119,616
2025-03-102,085.002,090.002,055.002,065.001,939.70122,135
2025-03-072,085.002,120.002,060.002,085.001,958.48256,083
2025-03-062,170.002,240.002,170.002,190.001,963.18690,593
2025-03-052,135.002,170.002,135.002,160.001,936.2984,268
2025-03-042,135.002,160.002,125.002,135.001,913.8892,883
2025-02-282,155.002,195.002,120.002,150.001,927.32185,721
2025-02-272,185.002,190.002,160.002,175.001,949.7399,219
2025-02-262,150.002,200.002,150.002,180.001,954.22191,121
2025-02-252,150.002,160.002,130.002,160.001,936.29129,092
2025-02-242,125.002,160.002,115.002,155.001,931.80283,322
2025-02-212,075.002,115.002,075.002,110.001,891.47195,398
2025-02-202,080.002,090.002,070.002,085.001,869.0533,479
2025-02-192,055.002,085.002,055.002,085.001,869.05104,923
2025-02-182,055.002,070.002,050.002,060.001,846.6469,754
2025-02-172,035.002,065.002,035.002,055.001,842.1649,198
2025-02-142,025.002,060.002,020.002,045.001,833.20111,687
2025-02-132,015.002,045.002,015.002,025.001,815.2799,126
2025-02-122,025.002,035.002,010.002,015.001,806.3051,404
2025-02-112,015.002,035.002,010.002,035.001,824.23116,920
2025-02-102,020.002,030.002,005.002,020.001,810.7980,841
2025-02-072,025.002,030.002,005.002,020.001,810.7995,362
2025-02-062,030.002,050.002,015.002,030.001,819.7560,292
2025-02-052,010.002,050.002,005.002,030.001,819.7569,578
2025-02-041,996.002,040.001,996.002,005.001,797.3471,437
2025-02-032,040.002,040.001,993.001,995.001,788.38166,746
2025-01-312,065.002,065.002,040.002,045.001,833.20112,903
2025-01-242,070.002,080.002,060.002,065.001,851.1356,611
← NewerPage 7 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.