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
2024-10-282,015.002,080.002,015.002,065.001,851.13148,081
2024-10-252,020.002,045.002,010.002,010.001,801.8279,695
2024-10-242,035.002,055.002,015.002,020.001,810.79120,864
2024-10-232,040.002,065.002,025.002,040.001,828.72100,289
2024-10-222,055.002,065.002,040.002,045.001,833.2070,854
2024-10-212,055.002,075.002,050.002,055.001,842.1683,757
2024-10-182,075.002,095.002,050.002,055.001,842.16182,804
2024-10-172,095.002,100.002,065.002,080.001,864.57302,653
2024-10-162,135.002,165.002,065.002,065.001,851.13580,159
2024-10-152,210.002,250.002,130.002,130.001,909.391,676,964
2024-10-142,300.002,435.002,170.002,320.002,079.7214,678,040
2024-10-112,145.002,150.002,100.002,130.001,909.3986,938
2024-10-102,105.002,150.002,100.002,140.001,918.3673,353
2024-10-082,125.002,125.002,080.002,090.001,873.5462,681
2024-10-072,135.002,140.002,110.002,125.001,904.9135,718
2024-10-042,170.002,170.002,115.002,135.001,913.8831,350
2024-10-022,115.002,130.002,110.002,125.001,904.9133,691
2024-09-302,145.002,150.002,125.002,140.001,918.3629,665
2024-09-272,130.002,145.002,125.002,140.001,918.3651,925
2024-09-262,125.002,140.002,105.002,135.001,913.8864,039
2024-09-252,130.002,150.002,115.002,120.001,900.4374,336
2024-09-242,100.002,125.002,100.002,120.001,900.4333,449
2024-09-232,110.002,115.002,090.002,115.001,895.9520,081
2024-09-202,095.002,140.002,095.002,110.001,891.4772,027
2024-09-192,090.002,105.002,075.002,090.001,873.5417,884
2024-09-132,065.002,100.002,065.002,090.001,873.5415,660
2024-09-122,050.002,085.002,045.002,075.001,860.0930,661
2024-09-112,050.002,060.002,030.002,045.001,833.2065,219
2024-09-102,060.002,065.002,035.002,050.001,837.6848,198
2024-09-092,045.002,060.002,035.002,055.001,842.1657,789
2024-09-062,105.002,105.002,050.002,070.001,855.61108,116
2024-09-052,090.002,115.002,080.002,110.001,891.4798,261
2024-09-042,120.002,130.002,080.002,090.001,873.5479,458
2024-09-032,140.002,150.002,120.002,140.001,918.3622,643
2024-09-022,180.002,180.002,135.002,135.001,913.8850,195
2024-08-302,155.002,170.002,135.002,155.001,931.8058,636
2024-08-292,150.002,170.002,140.002,155.001,931.8029,245
2024-08-282,170.002,185.002,150.002,170.001,945.2556,621
2024-08-272,155.002,180.002,145.002,170.001,945.2542,291
2024-08-262,170.002,200.002,145.002,165.001,940.7722,079
2024-08-232,165.002,190.002,130.002,160.001,936.29117,858
2024-08-222,220.002,240.002,170.002,170.001,945.2556,552
2024-08-212,195.002,230.002,195.002,225.001,994.5536,949
2024-08-202,230.002,240.002,195.002,205.001,976.6390,643
2024-08-192,205.002,230.002,180.002,215.001,985.59114,762
2024-08-162,200.002,210.002,165.002,205.001,976.63223,841
2024-08-142,100.002,145.002,100.002,135.001,913.8876,758
2024-08-132,120.002,135.002,070.002,095.001,878.0291,196
2024-08-122,090.002,140.002,090.002,130.001,909.3956,122
2024-08-092,035.002,095.002,035.002,090.001,873.5469,701
2024-08-082,035.002,035.002,005.002,030.001,819.7548,903
2024-08-072,025.002,060.002,025.002,040.001,828.7296,225
2024-08-061,976.002,055.001,976.002,030.001,819.75195,221
2024-08-052,090.002,115.001,975.001,988.001,782.10271,519
2024-08-022,150.002,175.002,100.002,125.001,904.9181,096
2024-08-012,150.002,170.002,145.002,170.001,945.2535,651
2024-07-312,130.002,160.002,130.002,150.001,927.3241,898
2024-07-302,135.002,150.002,125.002,135.001,913.8837,993
2024-07-292,115.002,145.002,115.002,140.001,918.3632,480
2024-07-262,105.002,120.002,095.002,120.001,900.4322,858
← NewerPage 9 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.