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%
← 009580.KO stock page

Moorim P&P Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,155.003,215.003,150.003,200.002,935.6575,212
2024-07-243,150.003,205.003,145.003,185.002,921.8972,740
2024-07-233,170.003,170.003,120.003,145.002,885.2047,266
2024-07-223,170.003,170.003,090.003,130.002,871.4344,310
2024-07-193,170.003,185.003,100.003,120.002,862.2651,306
2024-07-183,185.003,195.003,150.003,175.002,912.7294,630
2024-07-173,155.003,205.003,155.003,190.002,926.4865,228
2024-07-163,125.003,200.003,125.003,155.002,894.37219,012
2024-07-153,090.003,100.003,065.003,090.002,834.7425,653
2024-07-123,070.003,100.003,055.003,065.002,811.8062,713
2024-07-113,095.003,140.003,055.003,070.002,816.3972,091
2024-07-103,080.003,115.003,075.003,115.002,857.6722,741
2024-07-093,055.003,095.003,055.003,080.002,825.5632,341
2024-07-083,055.003,105.003,055.003,085.002,830.1527,346
2024-07-053,070.003,095.003,050.003,075.002,820.9855,086
2024-07-043,115.003,120.003,045.003,050.002,798.04148,537
2024-07-033,175.003,195.003,115.003,115.002,857.6781,263
2024-07-023,180.003,200.003,175.003,175.002,912.7260,349
2024-07-013,215.003,215.003,165.003,190.002,926.4852,266
2024-06-283,215.003,215.003,160.003,190.002,926.4841,485
2024-06-273,180.003,210.003,175.003,175.002,912.7256,537
2024-06-263,220.003,220.003,165.003,195.002,931.0651,618
2024-06-253,220.003,220.003,180.003,180.002,917.3059,013
2024-06-243,185.003,230.003,175.003,210.002,944.8350,824
2024-06-213,120.003,275.003,120.003,215.002,949.41345,546
2024-06-203,120.003,155.003,105.003,145.002,885.2042,341
2024-06-193,170.003,170.003,120.003,125.002,866.8539,110
2024-06-183,155.003,185.003,135.003,135.002,876.0256,029
2024-06-173,160.003,180.003,155.003,170.002,908.1338,403
2024-06-143,200.003,200.003,160.003,170.002,908.1339,328
2024-06-133,205.003,205.003,180.003,180.002,917.3044,591
2024-06-123,200.003,205.003,190.003,205.002,940.2463,064
2024-06-113,155.003,210.003,155.003,195.002,931.0694,174
2024-06-103,130.003,205.003,120.003,175.002,912.72103,307
2024-06-073,115.003,145.003,115.003,130.002,871.4348,779
2024-06-053,110.003,140.003,110.003,110.002,853.0939,861
2024-06-043,090.003,140.003,090.003,130.002,871.4347,905
2024-06-033,085.003,140.003,085.003,120.002,862.2672,383
2024-05-313,125.003,125.003,080.003,090.002,834.7445,941
2024-05-303,090.003,125.003,080.003,100.002,843.9131,064
2024-05-293,095.003,180.003,095.003,115.002,857.67159,576
2024-05-283,090.003,130.003,090.003,105.002,848.5064,192
2024-05-273,135.003,155.003,090.003,095.002,839.3364,637
2024-05-243,165.003,165.003,100.003,100.002,843.9190,841
2024-05-233,090.003,115.003,080.003,090.002,834.7433,401
2024-05-223,075.003,100.003,070.003,075.002,820.9837,514
2024-05-213,105.003,120.003,055.003,100.002,843.9168,229
2024-05-203,100.003,150.003,095.003,105.002,848.5069,093
2024-05-173,100.003,145.003,080.003,115.002,857.67108,913
2024-05-163,160.003,160.003,080.003,120.002,862.2649,617
2024-05-143,115.003,125.003,085.003,115.002,857.6739,536
2024-05-133,150.003,150.003,095.003,110.002,853.0927,158
2024-05-103,145.003,185.003,125.003,125.002,866.8562,170
2024-05-093,120.003,145.003,120.003,120.002,862.2618,760
2024-05-083,100.003,145.003,100.003,130.002,871.4326,116
2024-05-073,130.003,135.003,080.003,135.002,876.0252,445
2024-05-033,120.003,130.003,095.003,120.002,862.2618,866
2024-05-023,105.003,140.003,100.003,105.002,848.5012,452
2024-04-303,085.003,135.003,080.003,110.002,853.0950,626
2024-04-293,080.003,095.003,055.003,085.002,830.1532,139
← NewerPage 10 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
2023-12-27100.0000 KRW
2022-12-28150.0000 KRW
2021-12-29125.0000 KRW
2020-12-29125.0000 KRW
2019-12-27175.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.