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
2024-04-263,090.003,090.003,045.003,070.002,816.3924,142
2024-04-253,050.003,100.003,050.003,070.002,816.3919,494
2024-04-243,075.003,080.003,050.003,080.002,825.5629,042
2024-04-233,025.003,070.003,025.003,060.002,807.2228,550
2024-04-223,035.003,060.003,010.003,055.002,802.6345,298
2024-04-193,035.003,040.003,000.003,025.002,775.1165,972
2024-04-183,030.003,045.003,000.003,025.002,775.1165,203
2024-04-173,025.003,050.003,000.003,020.002,770.5254,244
2024-04-163,050.003,050.003,015.003,025.002,775.1160,710
2024-04-153,075.003,075.003,040.003,050.002,798.0440,216
2024-04-123,080.003,110.003,065.003,085.002,830.1519,624
2024-04-113,065.003,120.003,065.003,080.002,825.5626,297
2024-04-093,090.003,115.003,085.003,090.002,834.7418,764
2024-04-083,095.003,120.003,090.003,105.002,848.5040,334
2024-04-053,100.003,130.003,065.003,120.002,862.2651,762
2024-04-043,085.003,140.003,085.003,100.002,843.9114,911
2024-04-033,100.003,150.003,085.003,085.002,830.1563,158
2024-04-023,135.003,160.003,100.003,100.002,843.9165,307
2024-04-013,110.003,175.003,100.003,145.002,885.20142,196
2024-03-293,100.003,185.003,040.003,080.002,825.56332,259
2024-03-283,065.003,095.003,060.003,070.002,816.3910,927
2024-03-273,070.003,090.003,050.003,065.002,811.8035,372
2024-03-263,045.003,095.003,045.003,080.002,825.5638,119
2024-03-253,065.003,070.003,045.003,055.002,802.6355,999
2024-03-223,060.003,060.003,025.003,045.002,793.4629,794
2024-03-213,040.003,075.003,035.003,045.002,793.4639,545
2024-03-203,040.003,055.003,025.003,050.002,798.0426,719
2024-03-193,050.003,075.003,035.003,040.002,788.8744,889
2024-03-183,035.003,090.003,025.003,075.002,820.9850,056
2024-03-153,030.003,070.003,000.003,040.002,788.8764,031
2024-03-143,035.003,080.003,020.003,040.002,788.8722,625
2024-03-133,025.003,050.003,020.003,040.002,788.8714,036
2024-03-123,015.003,045.003,010.003,045.002,793.4627,200
2024-03-113,010.003,030.003,005.003,025.002,775.1158,035
2024-03-083,040.003,060.003,025.003,030.002,779.7040,862
2024-03-073,055.003,095.003,035.003,040.002,788.8782,167
2024-03-063,065.003,105.003,065.003,075.002,820.9842,619
2024-03-053,090.003,105.003,075.003,085.002,830.1553,573
2024-03-043,105.003,130.003,085.003,105.002,848.5036,272
2024-02-293,110.003,125.003,050.003,105.002,848.5044,058
2024-02-283,115.003,125.003,100.003,120.002,862.2632,444
2024-02-273,105.003,135.003,105.003,105.002,848.5054,852
2024-02-263,200.003,200.003,115.003,120.002,862.26112,434
2024-02-233,250.003,250.003,190.003,215.002,949.4130,967
2024-02-223,225.003,225.003,195.003,200.002,935.6540,025
2024-02-213,225.003,235.003,205.003,230.002,963.1734,620
2024-02-203,260.003,265.003,200.003,225.002,958.5950,067
2024-02-193,190.003,260.003,180.003,250.002,981.52123,294
2024-02-163,175.003,210.003,160.003,190.002,926.4838,745
2024-02-153,205.003,220.003,170.003,175.002,912.7237,970
2024-02-143,200.003,220.003,185.003,205.002,940.2447,369
2024-02-133,205.003,225.003,195.003,215.002,949.4131,508
2024-02-083,225.003,250.003,200.003,210.002,944.8354,992
2024-02-073,220.003,240.003,205.003,225.002,958.5956,128
2024-02-063,210.003,250.003,190.003,210.002,944.8381,541
2024-02-053,220.003,255.003,200.003,215.002,949.4193,859
2024-02-023,165.003,210.003,160.003,210.002,944.83128,799
2024-02-013,125.003,340.003,095.003,165.002,903.54779,409
2024-01-313,140.003,150.003,110.003,125.002,866.8544,042
2024-01-303,135.003,155.003,115.003,145.002,885.2059,602
← NewerPage 11 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.