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
2022-11-114,670.004,670.004,530.004,560.003,919.34203,283
2022-11-104,635.004,695.004,510.004,570.003,927.93213,183
2022-11-094,740.004,740.004,620.004,655.004,000.99288,838
2022-11-084,850.004,875.004,665.004,725.004,061.15266,530
2022-11-074,820.004,880.004,735.004,820.004,142.81189,976
2022-11-044,820.004,895.004,765.004,800.004,125.62242,114
2022-11-034,740.004,860.004,615.004,845.004,164.30227,903
2022-11-024,805.004,945.004,745.004,760.004,091.24319,976
2022-11-014,540.004,940.004,530.004,880.004,194.38898,197
2022-10-314,490.004,560.004,430.004,530.003,893.55301,393
2022-10-284,370.004,640.004,300.004,445.003,820.491,022,615
2022-10-274,255.004,360.004,235.004,335.003,725.95110,423
2022-10-264,265.004,310.004,195.004,225.003,631.40106,880
2022-10-254,290.004,345.004,230.004,260.003,661.49121,710
2022-10-244,355.004,375.004,235.004,265.003,665.78123,750
2022-10-214,270.004,380.004,200.004,270.003,670.08365,343
2022-10-204,410.004,445.004,265.004,265.003,665.78132,432
2022-10-194,300.004,470.004,250.004,390.003,773.22459,099
2022-10-184,175.004,380.004,155.004,270.003,670.08388,970
2022-10-173,955.004,125.003,945.004,110.003,532.56231,039
2022-10-144,020.004,085.003,990.004,035.003,468.10225,284
2022-10-134,110.004,190.003,950.003,960.003,403.63417,009
2022-10-124,100.004,190.004,070.004,125.003,545.45180,222
2022-10-114,295.004,350.004,110.004,115.003,536.86350,688
2022-10-074,535.004,580.004,380.004,390.003,773.22498,443
2022-10-064,315.004,950.004,315.004,565.003,923.633,982,048
2022-10-054,515.004,530.004,245.004,310.003,704.46508,084
2022-10-044,500.004,520.004,420.004,485.003,854.87172,789
2022-09-304,430.004,570.004,390.004,405.003,786.11401,661
2022-09-294,630.004,720.004,480.004,520.003,884.96353,200
2022-09-284,715.004,780.004,450.004,550.003,910.74525,662
2022-09-274,795.004,920.004,660.004,795.004,121.32409,132
2022-09-265,030.005,110.004,810.004,865.004,181.49728,705
2022-09-235,280.005,330.005,100.005,130.004,409.25437,514
2022-09-225,140.005,320.005,050.005,300.004,555.37617,070
2022-09-215,270.005,350.005,120.005,230.004,495.20798,798
2022-09-205,240.005,290.005,140.005,190.004,460.82679,245
2022-09-195,410.005,430.005,180.005,230.004,495.201,993,021
2022-09-165,120.005,450.005,010.005,280.004,538.182,588,684
2022-09-155,020.005,130.004,900.005,130.004,409.251,321,597
2022-09-144,680.004,850.004,655.004,825.004,147.11158,189
2022-09-134,830.004,840.004,730.004,805.004,129.92234,099
2022-09-084,835.004,925.004,710.004,810.004,134.21323,343
2022-09-074,720.004,845.004,700.004,810.004,134.21495,972
2022-09-064,630.004,770.004,620.004,760.004,091.24337,173
2022-09-054,620.004,775.004,605.004,630.003,979.50407,866
2022-09-024,680.004,680.004,595.004,630.003,979.50232,632
2022-09-014,735.004,735.004,580.004,680.004,022.48240,507
2022-08-314,670.004,800.004,645.004,735.004,069.75461,276
2022-08-304,620.004,695.004,605.004,640.003,988.10214,329
2022-08-294,485.004,685.004,480.004,565.003,923.63320,018
2022-08-264,775.004,780.004,625.004,665.004,009.58352,740
2022-08-254,725.004,780.004,665.004,725.004,061.15366,261
2022-08-244,515.004,875.004,515.004,730.004,065.451,880,857
2022-08-234,855.005,050.004,475.004,475.003,846.282,823,596
2022-08-224,515.004,515.004,410.004,450.003,824.79198,265
2022-08-194,515.004,635.004,465.004,540.003,902.15331,948
2022-08-184,460.004,535.004,425.004,470.003,841.98294,158
2022-08-174,580.004,595.004,450.004,510.003,876.361,031,523
2022-08-164,900.005,200.004,705.004,855.004,172.891,644,840
← NewerPage 17 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.