Moorim P&P Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,600.00 | 1,673.00 | 1,594.00 | 1,596.00 | 1,596.00 | 46,349 |
| 2026-07-16 | 1,600.00 | 1,653.00 | 1,575.00 | 1,645.00 | 1,645.00 | 74,636 |
| 2026-07-15 | 1,609.00 | 1,668.00 | 1,601.00 | 1,616.00 | 1,616.00 | 54,198 |
| 2026-07-14 | 1,625.00 | 1,625.00 | 1,551.00 | 1,609.00 | 1,609.00 | 239,825 |
| 2026-07-13 | 1,635.00 | 1,685.00 | 1,605.00 | 1,607.00 | 1,607.00 | 77,883 |
| 2026-07-10 | 1,580.00 | 1,668.00 | 1,580.00 | 1,666.00 | 1,666.00 | 78,865 |
| 2026-07-09 | 1,624.00 | 1,680.00 | 1,602.00 | 1,603.00 | 1,603.00 | 70,927 |
| 2026-07-08 | 1,666.00 | 1,689.00 | 1,610.00 | 1,638.00 | 1,638.00 | 125,355 |
| 2026-07-07 | 1,623.00 | 1,690.00 | 1,623.00 | 1,666.00 | 1,666.00 | 86,480 |
| 2026-07-06 | 1,605.00 | 1,648.00 | 1,603.00 | 1,633.00 | 1,633.00 | 88,480 |
| 2026-07-03 | 1,567.00 | 1,610.00 | 1,541.00 | 1,610.00 | 1,610.00 | 72,656 |
| 2026-07-02 | 1,574.00 | 1,599.00 | 1,518.00 | 1,583.00 | 1,583.00 | 112,387 |
| 2026-07-01 | 1,547.00 | 1,594.00 | 1,525.00 | 1,572.00 | 1,572.00 | 63,542 |
| 2026-06-30 | 1,590.00 | 1,600.00 | 1,510.00 | 1,513.00 | 1,513.00 | 79,279 |
| 2026-06-29 | 1,415.00 | 1,583.00 | 1,415.00 | 1,577.00 | 1,577.00 | 191,329 |
| 2026-06-26 | 1,505.00 | 1,508.00 | 1,445.00 | 1,472.00 | 1,472.00 | 239,019 |
| 2026-06-25 | 1,551.00 | 1,583.00 | 1,510.00 | 1,511.00 | 1,511.00 | 137,086 |
| 2026-06-24 | 1,594.00 | 1,639.00 | 1,551.00 | 1,567.00 | 1,567.00 | 99,764 |
| 2026-06-23 | 1,654.00 | 1,678.00 | 1,592.00 | 1,597.00 | 1,597.00 | 154,725 |
| 2026-06-22 | 1,688.00 | 1,710.00 | 1,643.00 | 1,654.00 | 1,654.00 | 70,654 |
| 2026-06-19 | 1,727.00 | 1,744.00 | 1,663.00 | 1,688.00 | 1,688.00 | 232,538 |
| 2026-06-18 | 1,840.00 | 1,851.00 | 1,740.00 | 1,740.00 | 1,740.00 | 196,774 |
| 2026-06-17 | 1,850.00 | 1,871.00 | 1,813.00 | 1,840.00 | 1,840.00 | 206,669 |
| 2026-06-16 | 1,831.00 | 1,880.00 | 1,831.00 | 1,850.00 | 1,850.00 | 81,878 |
| 2026-06-15 | 1,850.00 | 1,899.00 | 1,821.00 | 1,836.00 | 1,836.00 | 132,665 |
| 2026-06-12 | 1,776.00 | 1,886.00 | 1,770.00 | 1,850.00 | 1,850.00 | 161,433 |
| 2026-06-11 | 1,735.00 | 1,785.00 | 1,735.00 | 1,775.00 | 1,775.00 | 77,485 |
| 2026-06-10 | 1,763.00 | 1,778.00 | 1,727.00 | 1,748.00 | 1,748.00 | 128,383 |
| 2026-06-09 | 1,732.00 | 1,794.00 | 1,732.00 | 1,777.00 | 1,777.00 | 247,975 |
| 2026-06-08 | 1,725.00 | 1,798.00 | 1,715.00 | 1,735.00 | 1,735.00 | 284,657 |
| 2026-06-05 | 1,843.00 | 1,898.00 | 1,790.00 | 1,820.00 | 1,820.00 | 209,663 |
| 2026-06-04 | 1,888.00 | 1,948.00 | 1,841.00 | 1,843.00 | 1,843.00 | 236,909 |
| 2026-06-02 | 1,928.00 | 1,928.00 | 1,845.00 | 1,877.00 | 1,877.00 | 422,637 |
| 2026-06-01 | 2,050.00 | 2,050.00 | 1,883.00 | 1,928.00 | 1,928.00 | 486,580 |
| 2026-05-29 | 2,075.00 | 2,135.00 | 2,015.00 | 2,050.00 | 2,050.00 | 351,945 |
| 2026-05-28 | 2,100.00 | 2,130.00 | 2,045.00 | 2,090.00 | 2,090.00 | 207,981 |
| 2026-05-27 | 2,200.00 | 2,205.00 | 2,075.00 | 2,100.00 | 2,100.00 | 576,025 |
| 2026-05-26 | 2,265.00 | 2,285.00 | 2,205.00 | 2,210.00 | 2,210.00 | 327,032 |
| 2026-05-22 | 2,275.00 | 2,480.00 | 2,215.00 | 2,220.00 | 2,220.00 | 1,279,424 |
| 2026-05-21 | 2,295.00 | 2,305.00 | 2,200.00 | 2,205.00 | 2,205.00 | 409,950 |
| 2026-05-20 | 2,340.00 | 2,345.00 | 2,240.00 | 2,245.00 | 2,245.00 | 527,203 |
| 2026-05-19 | 2,370.00 | 2,405.00 | 2,295.00 | 2,360.00 | 2,360.00 | 349,527 |
| 2026-05-18 | 2,405.00 | 2,430.00 | 2,350.00 | 2,385.00 | 2,385.00 | 357,621 |
| 2026-05-15 | 2,525.00 | 2,540.00 | 2,415.00 | 2,455.00 | 2,455.00 | 500,567 |
| 2026-05-14 | 2,550.00 | 2,560.00 | 2,465.00 | 2,540.00 | 2,540.00 | 380,009 |
| 2026-05-13 | 2,605.00 | 2,640.00 | 2,510.00 | 2,515.00 | 2,515.00 | 467,335 |
| 2026-05-12 | 2,780.00 | 2,900.00 | 2,600.00 | 2,620.00 | 2,620.00 | 931,885 |
| 2026-05-11 | 2,775.00 | 2,780.00 | 2,690.00 | 2,690.00 | 2,690.00 | 399,154 |
| 2026-05-08 | 2,820.00 | 2,840.00 | 2,755.00 | 2,775.00 | 2,775.00 | 320,410 |
| 2026-05-07 | 2,880.00 | 2,915.00 | 2,825.00 | 2,845.00 | 2,845.00 | 580,473 |
| 2026-05-06 | 2,960.00 | 2,995.00 | 2,860.00 | 2,880.00 | 2,880.00 | 705,684 |
| 2026-05-04 | 3,070.00 | 3,110.00 | 2,990.00 | 2,995.00 | 2,995.00 | 595,547 |
| 2026-04-30 | 3,100.00 | 3,140.00 | 3,015.00 | 3,030.00 | 3,030.00 | 801,933 |
| 2026-04-29 | 2,995.00 | 3,195.00 | 2,955.00 | 3,045.00 | 3,045.00 | 1,586,179 |
| 2026-04-28 | 3,025.00 | 3,050.00 | 2,955.00 | 2,980.00 | 2,980.00 | 1,099,083 |
| 2026-04-27 | 2,960.00 | 3,050.00 | 2,935.00 | 3,025.00 | 3,025.00 | 1,118,543 |
| 2026-04-24 | 2,960.00 | 3,055.00 | 2,910.00 | 2,955.00 | 2,955.00 | 3,072,895 |
| 2026-04-23 | 3,440.00 | 3,485.00 | 3,230.00 | 3,265.00 | 3,265.00 | 3,367,316 |
| 2026-04-22 | 3,680.00 | 3,705.00 | 3,405.00 | 3,520.00 | 3,520.00 | 3,609,514 |
| 2026-04-21 | 4,035.00 | 4,420.00 | 3,725.00 | 3,750.00 | 3,750.00 | 20,511,939 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-09 | 125.0000 KRW |
| 2025-03-07 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 125.0000 KRW |
| 2020-12-29 | 125.0000 KRW |
| 2019-12-27 | 175.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.