Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%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
2023-05-043,655.003,670.003,620.003,655.003,246.7969,676
2023-05-033,640.003,680.003,640.003,655.003,246.7959,150
2023-05-023,650.003,695.003,640.003,650.003,242.3593,651
2023-04-283,650.003,690.003,585.003,650.003,242.35123,579
2023-04-273,630.003,730.003,610.003,635.003,229.0286,280
2023-04-263,675.003,695.003,615.003,645.003,237.9071,894
2023-04-253,700.003,705.003,630.003,675.003,264.5583,869
2023-04-243,750.003,755.003,680.003,680.003,268.99101,142
2023-04-213,835.003,835.003,720.003,755.003,335.6297,677
2023-04-203,885.003,890.003,820.003,830.003,402.2498,559
2023-04-193,840.003,900.003,815.003,885.003,451.10126,900
2023-04-183,855.003,885.003,825.003,840.003,411.13154,119
2023-04-173,780.003,850.003,750.003,835.003,406.68201,561
2023-04-143,780.003,780.003,745.003,760.003,340.0667,972
2023-04-133,740.003,790.003,715.003,755.003,335.6292,280
2023-04-123,715.003,785.003,715.003,770.003,348.94106,079
2023-04-113,660.003,715.003,645.003,715.003,300.0977,014
2023-04-103,710.003,725.003,650.003,670.003,260.11117,173
2023-04-073,700.003,750.003,685.003,715.003,300.09119,758
2023-04-063,750.003,760.003,690.003,700.003,286.7682,219
2023-04-053,870.003,880.003,760.003,770.003,348.94139,996
2023-04-043,775.003,880.003,775.003,880.003,446.66136,178
2023-04-033,730.003,810.003,700.003,805.003,380.03188,635
2023-03-313,775.003,785.003,735.003,745.003,326.74143,361
2023-03-303,760.003,785.003,730.003,770.003,348.9473,816
2023-03-293,705.003,810.003,705.003,770.003,348.94108,079
2023-03-283,685.003,745.003,685.003,700.003,286.7689,488
2023-03-273,630.003,740.003,580.003,700.003,286.76136,765
2023-03-243,585.003,650.003,585.003,610.003,206.8194,607
2023-03-233,640.003,640.003,575.003,600.003,197.93129,872
2023-03-223,670.003,680.003,630.003,645.003,237.90135,588
2023-03-213,670.003,685.003,625.003,670.003,260.1198,216
2023-03-203,620.003,670.003,605.003,650.003,242.3564,390
2023-03-173,615.003,665.003,600.003,625.003,220.1491,878
2023-03-163,645.003,680.003,575.003,600.003,197.93166,782
2023-03-153,655.003,735.003,650.003,690.003,277.88100,103
2023-03-143,730.003,780.003,590.003,645.003,237.90315,550
2023-03-133,840.003,855.003,750.003,755.003,335.62249,702
2023-03-103,920.003,930.003,840.003,865.003,433.33185,830
2023-03-093,985.004,010.003,925.003,940.003,499.96139,568
2023-03-084,050.004,050.003,930.003,980.003,535.49110,629
2023-03-074,050.004,090.004,015.004,030.003,579.90183,823
2023-03-064,000.004,070.004,000.004,050.003,597.67139,379
2023-03-033,990.004,030.003,990.003,990.003,544.37122,135
2023-03-024,045.004,060.003,970.003,995.003,548.81292,500
2023-02-284,400.004,400.004,025.004,025.003,575.461,034,726
2023-02-274,115.004,135.004,050.004,060.003,606.55264,817
2023-02-244,140.004,175.004,135.004,140.003,677.6290,533
2023-02-234,195.004,205.004,125.004,160.003,695.39140,149
2023-02-224,270.004,270.004,190.004,200.003,730.92107,345
2023-02-214,220.004,295.004,210.004,290.003,810.87143,504
2023-02-204,285.004,285.004,195.004,220.003,748.6888,914
2023-02-174,170.004,265.004,170.004,220.003,748.6891,094
2023-02-164,195.004,240.004,190.004,215.003,744.2468,030
2023-02-154,235.004,240.004,170.004,205.003,735.36107,038
2023-02-144,220.004,240.004,160.004,195.003,726.4854,657
2023-02-134,260.004,285.004,000.004,210.003,739.80135,327
2023-02-104,275.004,275.004,235.004,260.003,784.2290,107
2023-02-094,285.004,300.004,265.004,275.003,797.5483,867
2023-02-084,340.004,340.004,270.004,280.003,801.98147,399
← NewerPage 15 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.