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%WTI99.40▲ 2.32%
← 009580.KO stock page

Moorim P&P Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-184,020.004,100.003,990.004,065.003,493.8847,815
2022-02-174,095.004,175.004,000.004,060.003,489.58218,022
2022-02-164,000.004,125.004,000.004,090.003,515.37172,622
2022-02-153,975.004,730.003,890.004,000.003,438.013,162,554
2022-02-143,990.004,000.003,865.003,925.003,373.5559,228
2022-02-114,115.004,115.004,020.004,030.003,463.8056,986
2022-02-104,090.004,140.004,090.004,095.003,519.6739,105
2022-02-094,160.004,160.004,055.004,105.003,528.2621,589
2022-02-084,115.004,220.004,065.004,085.003,511.0767,803
2022-02-074,000.004,140.003,970.004,125.003,545.4571,368
2022-02-043,900.004,100.003,900.004,000.003,438.0158,448
2022-02-033,825.003,960.003,825.003,890.003,343.4786,189
2022-01-283,695.003,830.003,665.003,810.003,274.7138,746
2022-01-273,800.003,880.003,670.003,675.003,158.68113,069
2022-01-263,785.003,895.003,735.003,815.003,279.01101,787
2022-01-253,965.004,130.003,780.003,825.003,287.60211,367
2022-01-244,095.004,095.003,940.003,965.003,407.93122,435
2022-01-214,055.004,170.004,055.004,095.003,519.6746,517
2022-01-204,130.004,180.004,080.004,130.003,549.7524,224
2022-01-194,155.004,235.004,100.004,115.003,536.86108,948
2022-01-184,215.004,290.004,170.004,250.003,652.8963,777
2022-01-174,335.004,500.004,250.004,280.003,678.6883,238
2022-01-144,470.004,470.004,330.004,380.003,764.63137,142
2022-01-134,500.004,550.004,415.004,465.003,837.68151,334
2022-01-124,370.004,520.004,370.004,475.003,846.28214,991
2022-01-114,405.004,555.004,305.004,375.003,760.33172,030
2022-01-104,455.004,470.004,335.004,445.003,820.49196,162
2022-01-074,310.004,380.004,290.004,370.003,756.03115,963
2022-01-064,290.004,370.004,255.004,310.003,704.46105,987
2022-01-054,420.004,455.004,320.004,380.003,764.63102,548
2022-01-044,470.004,500.004,380.004,420.003,799.01109,911
2022-01-034,335.004,500.004,305.004,460.003,833.39177,719
2021-12-304,300.004,370.004,270.004,335.003,725.9589,879
2021-12-294,320.004,350.004,255.004,300.003,695.8767,348
2021-12-284,330.004,335.004,260.004,325.003,609.92137,469
2021-12-274,405.004,475.004,325.004,325.003,609.9292,212
2021-12-244,310.004,425.004,300.004,360.003,639.13242,448
2021-12-234,170.004,330.004,150.004,330.003,614.09132,669
2021-12-224,205.004,205.004,155.004,170.003,480.5458,620
2021-12-214,210.004,210.004,110.004,155.003,468.0245,743
2021-12-204,200.004,205.004,135.004,150.003,463.8539,575
2021-12-174,110.004,240.004,110.004,195.003,501.4181,646
2021-12-164,170.004,220.004,095.004,135.003,451.33301,111
2021-12-154,215.004,215.004,155.004,170.003,480.5437,852
2021-12-144,235.004,250.004,165.004,190.003,497.2453,164
2021-12-134,260.004,310.004,235.004,245.003,543.1457,672
2021-12-104,320.004,320.004,260.004,270.003,564.0175,567
2021-12-094,205.004,375.004,195.004,325.003,609.92324,021
2021-12-084,185.004,245.004,155.004,155.003,468.0282,014
2021-12-074,200.004,240.004,155.004,185.003,493.0666,973
2021-12-064,195.004,225.004,100.004,200.003,505.5882,053
2021-12-033,990.004,240.003,970.004,205.003,509.76259,293
2021-12-023,885.003,975.003,825.003,950.003,296.9283,914
2021-12-013,680.003,825.003,680.003,825.003,192.5889,152
2021-11-303,910.003,945.003,730.003,735.003,117.46151,024
2021-11-293,885.003,960.003,880.003,905.003,259.36106,310
2021-11-264,020.004,025.003,985.003,985.003,326.1398,995
2021-11-254,040.004,060.004,000.004,010.003,347.00101,871
2021-11-244,040.004,095.004,015.004,030.003,363.6952,263
2021-11-234,095.004,140.004,045.004,045.003,376.21112,093
← NewerPage 20 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.