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%WTI99.17▲ 2.08%
← 009580.KO stock page

Moorim P&P Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-184,760.004,800.004,690.004,705.004,043.96365,343
2022-05-174,885.004,885.004,725.004,755.004,086.94381,630
2022-05-164,745.004,940.004,740.004,860.004,177.19407,325
2022-05-134,720.004,790.004,680.004,705.004,043.96359,383
2022-05-124,760.004,910.004,650.004,715.004,052.56451,730
2022-05-114,820.005,080.004,775.004,790.004,117.021,131,246
2022-05-104,870.004,870.004,660.004,830.004,151.40702,876
2022-05-095,210.005,210.004,905.004,905.004,215.87897,786
2022-05-065,050.005,340.005,030.005,130.004,409.251,426,771
2022-05-045,160.005,240.005,050.005,100.004,383.47646,017
2022-05-035,290.005,310.005,030.005,100.004,383.47744,101
2022-05-025,020.005,260.005,020.005,190.004,460.821,401,843
2022-04-295,040.005,170.004,990.005,060.004,349.09769,699
2022-04-285,130.005,140.005,000.005,000.004,297.52956,582
2022-04-275,410.005,560.005,040.005,140.004,417.852,735,077
2022-04-265,760.005,830.005,460.005,510.004,735.876,082,965
2022-04-255,420.005,810.005,300.005,690.004,890.585,629,960
2022-04-224,915.005,850.004,845.005,450.004,684.2919,593,039
2022-04-215,030.005,140.004,920.004,975.004,276.032,874,553
2022-04-204,610.005,430.004,590.004,970.004,271.738,490,389
2022-04-194,665.004,730.004,600.004,630.003,979.50428,946
2022-04-184,535.004,725.004,530.004,590.003,945.12652,668
2022-04-154,830.005,130.004,500.004,500.003,867.773,987,005
2022-04-144,510.004,625.004,510.004,585.003,940.82298,684
2022-04-134,470.004,525.004,425.004,505.003,872.0677,263
2022-04-124,545.004,545.004,430.004,470.003,841.98144,886
2022-04-114,450.004,575.004,415.004,560.003,919.34127,217
2022-04-084,435.004,495.004,380.004,465.003,837.68187,238
2022-04-074,615.004,665.004,430.004,450.003,824.79464,096
2022-04-064,690.004,770.004,605.004,615.003,966.61745,862
2022-04-054,500.005,120.004,500.004,675.004,018.187,994,416
2022-04-044,410.004,495.004,390.004,470.003,841.9871,319
2022-04-014,430.004,485.004,345.004,455.003,829.09126,142
2022-03-314,450.004,490.004,400.004,465.003,837.6889,188
2022-03-304,600.004,600.004,440.004,450.003,824.79114,102
2022-03-294,625.004,625.004,525.004,550.003,910.74103,093
2022-03-284,470.004,650.004,470.004,580.003,936.53170,441
2022-03-254,620.004,620.004,465.004,465.003,837.68179,594
2022-03-244,490.004,700.004,460.004,615.003,966.61599,105
2022-03-234,460.004,480.004,420.004,440.003,816.2060,611
2022-03-224,470.004,490.004,395.004,440.003,816.2060,314
2022-03-214,350.004,460.004,345.004,450.003,824.7997,654
2022-03-184,330.004,365.004,275.004,340.003,730.2551,031
2022-03-174,300.004,355.004,255.004,305.003,700.16121,806
2022-03-164,405.004,405.004,230.004,285.003,682.97193,205
2022-03-154,440.004,480.004,350.004,400.003,781.82116,943
2022-03-144,500.004,540.004,450.004,525.003,889.25145,199
2022-03-114,495.004,565.004,470.004,490.003,859.17143,797
2022-03-104,480.004,545.004,435.004,435.003,811.90237,084
2022-03-084,440.004,490.004,275.004,355.003,743.14284,423
2022-03-074,355.004,550.004,350.004,355.003,743.14295,383
2022-03-044,420.004,420.004,325.004,360.003,747.4482,278
2022-03-034,175.004,385.004,175.004,355.003,743.14195,829
2022-03-024,075.004,175.004,050.004,155.003,571.2461,263
2022-02-284,160.004,160.004,045.004,075.003,502.4842,958
2022-02-254,165.004,220.004,065.004,075.003,502.4890,374
2022-02-244,085.004,235.004,055.004,155.003,571.24236,349
2022-02-234,000.004,085.003,985.004,085.003,511.0781,950
2022-02-224,025.004,025.003,955.004,000.003,438.0190,938
2022-02-214,060.004,060.003,980.004,030.003,463.8042,674
← NewerPage 19 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.