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
2023-08-013,445.003,480.003,410.003,430.003,046.9249,385
2023-07-313,380.003,455.003,380.003,425.003,042.4762,250
2023-07-283,255.003,380.003,255.003,375.002,998.0676,415
2023-07-273,310.003,335.003,255.003,290.002,922.55106,953
2023-07-263,370.003,410.003,190.003,250.002,887.02316,377
2023-07-253,465.003,470.003,350.003,370.002,993.62174,819
2023-07-243,570.003,570.003,455.003,480.003,091.33159,956
2023-07-213,575.003,590.003,540.003,550.003,153.5160,114
2023-07-203,570.003,600.003,550.003,565.003,166.8453,003
2023-07-193,600.003,635.003,560.003,570.003,171.28114,643
2023-07-183,675.003,675.003,605.003,625.003,220.1465,160
2023-07-173,635.003,660.003,610.003,635.003,229.0262,290
2023-07-143,620.003,730.003,610.003,645.003,237.90287,514
2023-07-133,605.003,640.003,595.003,610.003,206.8141,252
2023-07-123,580.003,605.003,570.003,600.003,197.9369,927
2023-07-113,580.003,595.003,500.003,570.003,171.2882,240
2023-07-103,580.003,605.003,545.003,575.003,175.7267,301
2023-07-073,630.003,650.003,560.003,580.003,180.16147,392
2023-07-063,700.003,705.003,630.003,650.003,242.35150,381
2023-07-053,685.003,715.003,675.003,700.003,286.7694,103
2023-07-043,700.003,735.003,685.003,695.003,282.3263,362
2023-07-033,680.003,735.003,680.003,690.003,277.8871,434
2023-06-303,700.003,710.003,670.003,675.003,264.5594,219
2023-06-293,750.003,760.003,680.003,700.003,286.76111,656
2023-06-283,795.003,815.003,730.003,750.003,331.18155,744
2023-06-273,755.003,830.003,750.003,800.003,375.59151,279
2023-06-263,735.003,805.003,700.003,780.003,357.83173,122
2023-06-233,730.003,760.003,690.003,730.003,313.41165,477
2023-06-223,680.003,835.003,675.003,730.003,313.41557,345
2023-06-213,730.003,760.003,670.003,690.003,277.88133,155
2023-06-203,755.003,785.003,725.003,730.003,313.41198,976
2023-06-193,715.003,755.003,700.003,755.003,335.62173,326
2023-06-163,660.003,715.003,660.003,715.003,300.09175,789
2023-06-153,715.003,745.003,635.003,690.003,277.88319,361
2023-06-143,780.003,810.003,700.003,705.003,291.20392,226
2023-06-133,815.003,845.003,745.003,770.003,348.94525,180
2023-06-123,880.003,900.003,810.003,810.003,384.481,146,584
2023-06-093,665.004,105.003,630.003,995.003,548.818,425,995
2023-06-083,660.003,685.003,625.003,660.003,251.2396,787
2023-06-073,635.003,655.003,620.003,650.003,242.3573,300
2023-06-053,640.003,685.003,595.003,630.003,224.5862,687
2023-06-023,615.003,660.003,580.003,630.003,224.5860,099
2023-06-013,600.003,660.003,570.003,580.003,180.16128,485
2023-05-313,665.003,670.003,625.003,625.003,220.1471,216
2023-05-303,635.003,730.003,635.003,640.003,233.4688,575
2023-05-263,655.003,685.003,630.003,635.003,229.0265,422
2023-05-253,715.003,750.003,650.003,660.003,251.23104,414
2023-05-243,730.003,740.003,695.003,705.003,291.20113,641
2023-05-233,730.003,745.003,710.003,730.003,313.4198,738
2023-05-223,720.003,750.003,710.003,730.003,313.41114,874
2023-05-193,680.003,720.003,680.003,720.003,304.5388,870
2023-05-183,675.003,730.003,675.003,675.003,264.55156,236
2023-05-173,645.003,690.003,550.003,660.003,251.23332,797
2023-05-163,595.004,265.003,580.003,645.003,237.903,306,894
2023-05-153,670.003,670.003,580.003,600.003,197.9369,375
2023-05-123,680.003,710.003,630.003,635.003,229.0275,929
2023-05-113,685.003,725.003,685.003,705.003,291.2035,988
2023-05-103,695.003,720.003,675.003,685.003,273.4437,612
2023-05-093,700.003,710.003,680.003,695.003,282.3236,776
2023-05-083,680.003,715.003,660.003,715.003,300.0932,788
← NewerPage 14 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.