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
2023-11-013,075.003,075.003,030.003,055.002,713.8040,148
2023-10-313,065.003,070.003,030.003,060.002,718.2436,275
2023-10-303,010.003,070.003,010.003,055.002,713.8018,712
2023-10-273,025.003,045.003,005.003,030.002,691.5923,878
2023-10-263,005.003,095.003,005.003,010.002,673.8248,201
2023-10-253,035.003,070.003,035.003,050.002,709.3634,387
2023-10-243,010.003,040.002,975.003,040.002,700.4742,325
2023-10-233,080.003,095.003,005.003,005.002,669.3843,471
2023-10-203,070.003,235.003,000.003,045.002,704.92249,596
2023-10-193,125.003,135.003,065.003,070.002,727.1264,705
2023-10-183,155.003,175.003,140.003,145.002,793.7529,314
2023-10-173,135.003,175.003,120.003,150.002,798.1943,093
2023-10-163,100.003,165.003,100.003,140.002,789.3121,248
2023-10-133,150.003,160.003,120.003,130.002,780.4219,855
2023-10-123,110.003,155.003,110.003,150.002,798.1937,099
2023-10-113,105.003,140.003,105.003,135.002,784.8622,061
2023-10-103,100.003,125.003,065.003,100.002,753.7722,425
2023-10-063,045.003,100.003,045.003,100.002,753.7725,124
2023-10-053,125.003,125.003,060.003,080.002,736.0138,623
2023-10-043,140.003,145.003,090.003,095.002,749.3374,082
2023-09-273,090.003,170.003,090.003,170.002,815.9555,186
2023-09-263,165.003,180.003,095.003,130.002,780.4257,912
2023-09-253,195.003,215.003,130.003,140.002,789.3169,126
2023-09-223,190.003,205.003,165.003,195.002,838.1675,485
2023-09-213,245.003,250.003,200.003,210.002,851.4984,715
2023-09-203,245.003,275.003,240.003,255.002,891.4663,407
2023-09-193,275.003,295.003,255.003,270.002,904.7949,077
2023-09-183,270.003,295.003,270.003,285.002,918.1132,394
2023-09-153,290.003,300.003,275.003,285.002,918.1153,257
2023-09-143,260.003,285.003,255.003,280.002,913.6746,767
2023-09-133,285.003,325.003,255.003,270.002,904.7942,165
2023-09-123,295.003,320.003,275.003,280.002,913.6751,984
2023-09-113,300.003,315.003,280.003,290.002,922.5540,480
2023-09-083,290.003,315.003,280.003,290.002,922.5526,651
2023-09-073,290.003,305.003,265.003,290.002,922.5543,767
2023-09-063,310.003,310.003,285.003,300.002,931.4430,606
2023-09-053,350.003,350.003,270.003,310.002,940.32124,943
2023-09-043,305.003,340.003,295.003,320.002,949.2061,483
2023-09-013,355.003,380.003,300.003,320.002,949.2078,956
2023-08-313,400.003,400.003,350.003,355.002,980.2952,756
2023-08-303,380.003,385.003,340.003,385.003,006.9445,287
2023-08-293,365.003,385.003,355.003,365.002,989.1844,975
2023-08-283,310.003,385.003,280.003,365.002,989.1853,911
2023-08-253,335.003,335.003,300.003,310.002,940.3219,289
2023-08-243,310.003,330.003,300.003,310.002,940.3234,090
2023-08-233,325.003,355.003,285.003,310.002,940.3236,527
2023-08-223,365.003,365.003,315.003,325.002,953.6436,723
2023-08-213,320.003,450.003,285.003,365.002,989.18120,996
2023-08-183,255.003,310.003,240.003,300.002,931.4431,355
2023-08-173,310.003,310.003,210.003,275.002,909.2373,597
2023-08-163,365.003,365.003,290.003,310.002,940.3283,914
2023-08-143,445.003,455.003,365.003,370.002,993.6281,327
2023-08-113,430.003,470.003,430.003,445.003,060.2459,892
2023-08-103,400.003,445.003,400.003,430.003,046.9258,634
2023-08-093,375.003,450.003,370.003,430.003,046.9257,498
2023-08-083,420.003,425.003,365.003,385.003,006.9452,366
2023-08-073,385.003,420.003,380.003,410.003,029.1557,781
2023-08-043,380.003,445.003,380.003,430.003,046.9234,724
2023-08-033,420.003,420.003,360.003,410.003,029.1545,158
2023-08-023,420.003,470.003,380.003,410.003,029.1555,796
← NewerPage 13 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.