See inside every stock. Pro
WatchlistPro
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%WTI98.45▼ 3.28%
← 009580.KO stock page

Moorim P&P Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-124,810.004,860.004,765.004,810.004,134.21266,682
2022-08-114,650.004,845.004,620.004,780.004,108.43505,166
2022-08-104,525.004,660.004,485.004,615.003,966.61267,211
2022-08-094,530.004,570.004,480.004,525.003,889.25129,269
2022-08-084,625.004,630.004,445.004,530.003,893.55211,633
2022-08-054,485.004,560.004,430.004,495.003,863.47184,241
2022-08-044,635.004,635.004,465.004,515.003,880.66162,141
2022-08-034,430.004,645.004,395.004,600.003,953.72250,864
2022-08-024,415.004,475.004,390.004,430.003,807.60118,718
2022-08-014,605.004,605.004,450.004,465.003,837.68277,398
2022-07-294,400.004,575.004,395.004,490.003,859.17678,759
2022-07-284,270.004,365.004,250.004,325.003,717.35267,845
2022-07-274,245.004,320.004,215.004,215.003,622.81310,552
2022-07-264,320.004,580.004,190.004,190.003,601.322,430,036
2022-07-254,065.004,160.004,065.004,130.003,549.75101,328
2022-07-224,115.004,150.004,095.004,100.003,523.96133,058
2022-07-214,100.004,120.004,055.004,110.003,532.56156,324
2022-07-204,075.004,125.004,060.004,090.003,515.37118,977
2022-07-193,930.004,075.003,900.004,055.003,485.29210,412
2022-07-183,850.003,940.003,845.003,930.003,377.85134,343
2022-07-153,885.003,885.003,780.003,845.003,304.7980,603
2022-07-143,845.003,860.003,795.003,860.003,317.6844,253
2022-07-133,795.003,865.003,790.003,840.003,300.4966,771
2022-07-123,960.003,965.003,780.003,815.003,279.01230,069
2022-07-114,000.004,005.003,930.003,980.003,420.8299,733
2022-07-083,930.004,005.003,930.003,970.003,412.2385,936
2022-07-073,880.003,930.003,880.003,910.003,360.66115,417
2022-07-063,935.003,980.003,820.003,855.003,313.39192,662
2022-07-053,780.004,155.003,780.003,965.003,407.93347,470
2022-07-043,880.003,915.003,765.003,780.003,248.92168,004
2022-07-014,040.004,045.003,840.003,880.003,334.87165,970
2022-06-304,070.004,090.003,965.003,985.003,425.12165,260
2022-06-293,945.004,070.003,930.004,070.003,498.18163,296
2022-06-283,980.004,030.003,955.003,995.003,433.72143,054
2022-06-273,960.004,030.003,925.003,980.003,420.82327,041
2022-06-243,680.004,400.003,680.003,915.003,364.962,106,390
2022-06-233,855.003,880.003,700.003,715.003,193.06354,904
2022-06-223,975.004,105.003,880.003,880.003,334.87261,963
2022-06-213,865.003,985.003,865.003,955.003,399.34156,721
2022-06-204,020.004,055.003,825.003,865.003,321.98275,487
2022-06-173,955.004,055.003,955.004,020.003,455.20260,695
2022-06-164,125.004,200.004,070.004,115.003,536.86272,838
2022-06-154,280.004,375.004,050.004,085.003,511.07334,590
2022-06-144,360.004,420.004,245.004,300.003,695.87302,611
2022-06-134,610.004,700.004,475.004,475.003,846.28326,320
2022-06-104,750.004,795.004,715.004,715.004,052.56132,713
2022-06-094,885.004,970.004,715.004,770.004,099.83736,658
2022-06-084,860.004,895.004,775.004,855.004,172.89144,042
2022-06-074,825.004,935.004,825.004,880.004,194.38280,503
2022-06-034,875.004,895.004,790.004,825.004,147.11215,056
2022-06-024,915.004,940.004,850.004,860.004,177.19224,617
2022-05-314,955.004,985.004,875.004,915.004,224.46381,610
2022-05-304,905.005,080.004,855.004,965.004,267.441,292,589
2022-05-274,735.005,080.004,675.004,910.004,220.163,024,051
2022-05-264,565.004,670.004,565.004,605.003,958.01428,441
2022-05-254,935.005,150.004,535.004,540.003,902.154,515,759
2022-05-244,705.004,720.004,465.004,465.003,837.68629,897
2022-05-234,705.004,760.004,630.004,685.004,026.77220,602
2022-05-204,710.004,710.004,630.004,650.003,996.69208,878
2022-05-194,630.004,775.004,570.004,675.004,018.18491,592
← NewerPage 18 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.