Moorim P&P Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 4,100.00 | 4,100.00 | 4,045.00 | 4,060.00 | 3,388.73 | 63,380 |
| 2021-11-19 | 4,020.00 | 4,050.00 | 3,975.00 | 4,030.00 | 3,363.69 | 64,234 |
| 2021-11-18 | 4,005.00 | 4,030.00 | 3,955.00 | 4,000.00 | 3,338.65 | 133,003 |
| 2021-11-17 | 4,020.00 | 4,065.00 | 4,005.00 | 4,005.00 | 3,342.82 | 87,057 |
| 2021-11-16 | 4,060.00 | 4,090.00 | 4,010.00 | 4,020.00 | 3,355.34 | 86,588 |
| 2021-11-15 | 4,020.00 | 4,085.00 | 4,020.00 | 4,060.00 | 3,388.73 | 120,051 |
| 2021-11-12 | 4,050.00 | 4,060.00 | 4,000.00 | 4,015.00 | 3,351.17 | 185,884 |
| 2021-11-11 | 3,990.00 | 4,130.00 | 3,990.00 | 4,055.00 | 3,384.56 | 142,665 |
| 2021-11-10 | 4,190.00 | 4,190.00 | 4,055.00 | 4,055.00 | 3,384.56 | 210,651 |
| 2021-11-09 | 4,185.00 | 4,230.00 | 4,170.00 | 4,190.00 | 3,497.24 | 82,629 |
| 2021-11-08 | 4,295.00 | 4,305.00 | 4,170.00 | 4,200.00 | 3,505.58 | 139,515 |
| 2021-11-05 | 4,375.00 | 4,415.00 | 4,170.00 | 4,290.00 | 3,580.70 | 117,545 |
| 2021-11-04 | 4,380.00 | 4,640.00 | 4,295.00 | 4,355.00 | 3,634.96 | 618,133 |
| 2021-11-03 | 4,390.00 | 4,410.00 | 4,325.00 | 4,340.00 | 3,622.44 | 52,302 |
| 2021-11-02 | 4,395.00 | 4,420.00 | 4,355.00 | 4,385.00 | 3,660.00 | 39,961 |
| 2021-11-01 | 4,470.00 | 4,480.00 | 4,335.00 | 4,365.00 | 3,643.30 | 174,571 |
| 2021-10-29 | 4,540.00 | 4,570.00 | 4,435.00 | 4,470.00 | 3,730.94 | 77,849 |
| 2021-10-28 | 4,565.00 | 4,610.00 | 4,490.00 | 4,530.00 | 3,781.02 | 96,796 |
| 2021-10-27 | 4,640.00 | 4,645.00 | 4,535.00 | 4,570.00 | 3,814.41 | 62,374 |
| 2021-10-26 | 4,640.00 | 4,680.00 | 4,610.00 | 4,630.00 | 3,864.49 | 52,710 |
| 2021-10-25 | 4,715.00 | 4,715.00 | 4,605.00 | 4,650.00 | 3,881.18 | 101,224 |
| 2021-10-22 | 4,580.00 | 4,785.00 | 4,545.00 | 4,700.00 | 3,922.91 | 323,882 |
| 2021-10-21 | 4,575.00 | 4,585.00 | 4,525.00 | 4,535.00 | 3,785.19 | 46,183 |
| 2021-10-20 | 4,615.00 | 4,695.00 | 4,565.00 | 4,575.00 | 3,818.58 | 103,563 |
| 2021-10-19 | 4,665.00 | 4,700.00 | 4,625.00 | 4,630.00 | 3,864.49 | 64,365 |
| 2021-10-18 | 4,675.00 | 4,710.00 | 4,615.00 | 4,675.00 | 3,902.05 | 79,293 |
| 2021-10-15 | 4,480.00 | 4,695.00 | 4,450.00 | 4,675.00 | 3,902.05 | 183,836 |
| 2021-10-14 | 4,380.00 | 4,485.00 | 4,350.00 | 4,480.00 | 3,739.29 | 65,700 |
← NewerPage 21 of 21 · 1,228 trading days
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.