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
2024-01-293,120.003,140.003,080.003,130.002,871.4382,294
2024-01-263,110.003,145.003,085.003,120.002,862.2643,683
2024-01-253,065.003,160.003,055.003,110.002,853.0973,517
2024-01-243,100.003,100.003,065.003,065.002,811.8012,883
2024-01-233,050.003,080.003,050.003,080.002,825.5641,522
2024-01-223,070.003,085.003,050.003,070.002,816.3933,947
2024-01-193,090.003,100.003,060.003,075.002,820.9843,508
2024-01-183,070.003,095.003,055.003,070.002,816.3948,871
2024-01-173,145.003,145.003,055.003,060.002,807.22114,470
2024-01-163,130.003,150.003,115.003,135.002,876.0228,552
2024-01-153,120.003,160.003,120.003,130.002,871.4347,214
2024-01-123,140.003,145.003,105.003,120.002,862.2662,322
2024-01-113,125.003,150.003,125.003,145.002,885.2044,439
2024-01-103,120.003,180.003,100.003,130.002,871.4395,517
2024-01-093,145.003,145.003,070.003,110.002,853.0985,522
2024-01-083,125.003,140.003,090.003,140.002,880.6166,378
2024-01-053,120.003,135.003,110.003,125.002,866.8540,401
2024-01-043,130.003,145.003,110.003,115.002,857.6762,485
2024-01-033,145.003,145.003,115.003,120.002,862.2675,860
2024-01-023,170.003,175.003,135.003,145.002,885.2062,057
2023-12-283,105.003,180.003,105.003,170.002,908.1375,423
2023-12-273,150.003,150.003,110.003,135.002,876.0273,433
2023-12-263,150.003,160.003,115.003,155.002,802.63108,751
2023-12-223,135.003,160.003,125.003,145.002,793.7533,439
2023-12-213,115.003,135.003,110.003,125.002,775.9847,359
2023-12-203,095.003,135.003,095.003,115.002,767.1045,245
2023-12-193,110.003,120.003,100.003,100.002,753.7734,410
2023-12-183,090.003,115.003,085.003,115.002,767.1027,816
2023-12-153,120.003,155.003,095.003,095.002,749.33147,920
2023-12-143,150.003,150.003,120.003,125.002,775.9886,719
2023-12-133,165.003,165.003,130.003,130.002,780.4240,563
2023-12-123,135.003,170.003,125.003,165.002,811.5146,261
2023-12-113,130.003,155.003,115.003,145.002,793.7527,182
2023-12-083,140.003,140.003,100.003,120.002,771.5459,563
2023-12-073,140.003,140.003,100.003,130.002,780.4270,692
2023-12-063,150.003,150.003,125.003,135.002,784.8636,570
2023-12-053,125.003,150.003,125.003,135.002,784.8625,478
2023-12-043,130.003,165.003,130.003,140.002,789.3128,402
2023-12-013,160.003,170.003,140.003,140.002,789.3144,433
2023-11-303,155.003,175.003,145.003,160.002,807.0739,266
2023-11-293,170.003,185.003,155.003,160.002,807.0765,276
2023-11-283,195.003,205.003,165.003,170.002,815.9584,374
2023-11-273,180.003,200.003,165.003,180.002,824.8466,178
2023-11-243,150.003,165.003,150.003,165.002,811.5118,843
2023-11-233,170.003,180.003,145.003,155.002,802.6338,403
2023-11-223,150.003,175.003,145.003,165.002,811.5137,089
2023-11-213,165.003,175.003,150.003,160.002,807.0735,734
2023-11-203,120.003,155.003,120.003,145.002,793.7531,960
2023-11-173,115.003,145.003,115.003,135.002,784.8621,303
2023-11-163,140.003,140.003,115.003,130.002,780.4225,884
2023-11-153,100.003,130.003,100.003,125.002,775.9891,835
2023-11-143,090.003,125.003,085.003,120.002,771.5427,648
2023-11-133,115.003,120.003,050.003,100.002,753.7746,697
2023-11-103,160.003,160.003,090.003,100.002,753.7756,717
2023-11-093,155.003,180.003,130.003,150.002,798.1932,121
2023-11-083,125.003,170.003,125.003,160.002,807.0764,639
2023-11-073,165.003,165.003,085.003,130.002,780.4260,568
2023-11-063,150.003,170.003,135.003,160.002,807.0748,664
2023-11-033,095.003,160.003,095.003,150.002,798.1947,954
2023-11-023,065.003,115.003,060.003,110.002,762.6632,765
← NewerPage 12 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.