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
2025-01-232,090.002,090.002,060.002,060.001,846.6483,410
2025-01-222,105.002,115.002,090.002,095.001,878.0285,928
2025-01-212,110.002,115.002,095.002,110.001,891.4775,138
2025-01-202,095.002,120.002,080.002,115.001,895.95129,265
2025-01-172,110.002,120.002,095.002,095.001,878.0296,663
2025-01-162,120.002,135.002,100.002,125.001,904.9156,335
2025-01-152,130.002,180.002,100.002,115.001,895.95386,274
2025-01-142,140.002,150.002,095.002,140.001,918.36270,065
2025-01-132,105.002,180.002,100.002,165.001,940.77484,199
2025-01-102,095.002,130.002,085.002,120.001,900.43186,561
2025-01-092,085.002,100.002,060.002,100.001,882.50103,055
2025-01-082,095.002,105.002,040.002,085.001,869.05448,318
2025-01-072,085.002,115.002,085.002,110.001,891.47138,275
2025-01-062,095.002,105.002,080.002,095.001,878.02104,339
2025-01-032,065.002,110.002,065.002,080.001,864.57169,164
2025-01-022,035.002,235.002,020.002,065.001,851.131,354,124
2024-12-302,030.002,060.002,020.002,050.001,837.6850,459
2024-12-272,055.002,090.002,020.002,050.001,837.68285,700
2024-12-262,075.002,090.002,065.002,085.001,869.05110,465
2024-12-242,085.002,100.002,075.002,090.001,873.5443,350
2024-12-232,060.002,100.002,055.002,090.001,873.5481,942
2024-12-202,065.002,075.002,040.002,055.001,842.1652,959
2024-12-192,070.002,090.002,045.002,080.001,864.5751,122
2024-12-182,050.002,095.002,045.002,090.001,873.54129,847
2024-12-172,075.002,085.002,015.002,050.001,837.68136,384
2024-12-162,100.002,105.002,065.002,080.001,864.57162,203
2024-12-132,020.002,080.002,020.002,070.001,855.61139,329
2024-12-122,040.002,065.002,005.002,020.001,810.79162,129
2024-12-111,985.002,060.001,985.002,040.001,828.72128,657
2024-12-101,910.002,025.001,910.001,985.001,779.4190,169
2024-12-091,959.001,959.001,906.001,916.001,717.56100,593
2024-12-061,961.001,979.001,916.001,965.001,761.48188,649
2024-12-051,987.001,996.001,969.001,970.001,765.9798,383
2024-12-041,985.001,995.001,975.001,986.001,780.31154,882
2024-12-031,985.002,070.001,985.001,999.001,791.96192,780
2024-12-022,000.002,010.001,980.001,985.001,779.41147,603
2024-11-292,010.002,020.001,996.002,000.001,792.86102,578
2024-11-282,015.002,030.002,005.002,015.001,806.3087,584
2024-11-272,030.002,045.002,015.002,015.001,806.3068,423
2024-11-262,035.002,040.002,000.002,025.001,815.27205,971
2024-11-252,040.002,060.002,020.002,030.001,819.7551,483
2024-11-222,050.002,080.002,030.002,035.001,824.2351,899
2024-11-212,070.002,085.002,045.002,050.001,837.6858,002
2024-11-202,090.002,105.002,075.002,075.001,860.0949,489
2024-11-192,090.002,115.002,040.002,100.001,882.50112,112
2024-11-182,050.002,130.002,035.002,090.001,873.54260,085
2024-11-151,995.002,060.001,971.002,060.001,846.64217,636
2024-11-141,973.002,005.001,973.001,993.001,786.5860,733
2024-11-131,984.002,000.001,955.001,980.001,774.9399,975
2024-11-122,025.002,035.001,985.001,985.001,779.41201,506
2024-11-112,070.002,070.002,020.002,025.001,815.2767,048
2024-11-082,075.002,090.002,050.002,070.001,855.6168,479
2024-11-072,090.002,100.002,055.002,075.001,860.09131,904
2024-11-062,100.002,100.002,075.002,085.001,869.0527,045
2024-11-052,075.002,090.002,065.002,085.001,869.0542,247
2024-11-042,060.002,100.002,060.002,080.001,864.5748,627
2024-11-012,075.002,080.002,060.002,060.001,846.6461,642
2024-10-312,065.002,090.002,060.002,090.001,873.5453,910
2024-10-302,060.002,095.002,060.002,080.001,864.57140,814
2024-10-292,060.002,080.002,050.002,060.001,846.6470,356
← NewerPage 8 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.