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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 009580.KO stock page

Moorim P&P Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-084,340.004,340.004,270.004,280.003,801.98147,399
2023-02-074,370.004,370.004,305.004,325.003,841.96133,904
2023-02-064,260.004,360.004,230.004,340.003,855.28210,348
2023-02-034,245.004,285.004,210.004,230.003,757.5788,084
2023-02-024,250.004,255.004,195.004,245.003,770.89119,734
2023-02-014,235.004,250.004,210.004,230.003,757.5774,836
2023-01-314,200.004,225.004,180.004,220.003,748.6850,573
2023-01-304,240.004,265.004,190.004,190.003,722.03104,687
2023-01-274,265.004,290.004,240.004,240.003,766.4597,624
2023-01-264,200.004,250.004,195.004,250.003,775.3368,745
2023-01-254,215.004,245.004,190.004,210.003,739.8077,792
2023-01-204,210.004,210.004,160.004,195.003,726.4843,032
2023-01-194,165.004,170.004,140.004,170.003,704.2795,427
2023-01-184,205.004,210.004,150.004,170.003,704.2754,974
2023-01-174,305.004,330.004,190.004,195.003,726.48164,767
2023-01-164,335.004,335.004,300.004,315.003,833.0764,712
2023-01-134,320.004,320.004,290.004,315.003,833.0794,835
2023-01-124,345.004,345.004,280.004,300.003,819.7591,807
2023-01-114,320.004,325.004,265.004,300.003,819.7583,883
2023-01-104,260.004,350.004,240.004,255.003,779.78176,608
2023-01-094,255.004,300.004,205.004,245.003,770.89176,299
2023-01-064,180.004,315.004,105.004,225.003,753.13160,236
2023-01-054,170.004,220.004,115.004,180.003,713.15130,766
2023-01-044,115.004,215.004,115.004,170.003,704.27108,402
2023-01-034,180.004,315.004,105.004,175.003,708.71128,663
2023-01-024,310.004,380.004,200.004,205.003,735.36119,281
2022-12-294,450.004,485.004,230.004,350.003,864.17244,276
2022-12-284,520.004,555.004,440.004,440.003,944.11145,711
2022-12-274,460.004,625.004,460.004,625.003,975.20297,354
2022-12-264,530.004,580.004,455.004,505.003,872.06133,374
2022-12-234,635.004,640.004,540.004,550.003,910.74185,273
2022-12-224,640.004,680.004,610.004,670.004,013.88169,064
2022-12-214,555.004,640.004,550.004,615.003,966.61124,231
2022-12-204,620.004,705.004,545.004,590.003,945.12138,435
2022-12-194,545.004,695.004,535.004,655.004,000.99172,780
2022-12-164,520.004,570.004,505.004,565.003,923.6380,344
2022-12-154,625.004,625.004,545.004,580.003,936.53109,819
2022-12-144,675.004,675.004,560.004,585.003,940.82227,333
2022-12-134,560.004,735.004,475.004,675.004,018.18787,114
2022-12-124,355.004,400.004,320.004,400.003,781.8293,024
2022-12-094,360.004,375.004,325.004,355.003,743.1499,811
2022-12-084,415.004,415.004,325.004,335.003,725.95125,242
2022-12-074,390.004,435.004,380.004,425.003,803.30131,876
2022-12-064,450.004,790.004,410.004,435.003,811.90778,051
2022-12-054,535.004,580.004,505.004,520.003,884.96116,091
2022-12-024,600.004,670.004,550.004,550.003,910.74126,935
2022-12-014,660.004,660.004,605.004,620.003,970.91130,199
2022-11-304,580.004,620.004,545.004,615.003,966.6182,021
2022-11-294,475.004,610.004,465.004,580.003,936.53102,657
2022-11-284,715.004,720.004,540.004,540.003,902.15280,856
2022-11-254,710.004,780.004,675.004,725.004,061.15200,194
2022-11-244,975.004,980.004,720.004,730.004,065.451,278,813
2022-11-234,655.004,820.004,630.004,815.004,138.51731,303
2022-11-224,580.004,630.004,515.004,630.003,979.50164,891
2022-11-214,580.004,680.004,540.004,580.003,936.53207,616
2022-11-184,660.004,725.004,555.004,585.003,940.82288,593
2022-11-174,705.004,720.004,650.004,695.004,035.37163,054
2022-11-164,660.004,720.004,605.004,660.004,005.29248,310
2022-11-154,540.004,655.004,540.004,635.003,983.80259,101
2022-11-144,600.004,600.004,495.004,525.003,889.25230,731
← NewerPage 16 of 21 · 1,228 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.