Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 009580.KO stock page

Moorim P&P Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-203,705.004,165.003,610.003,745.003,745.0024,271,279
2026-04-173,800.004,400.003,310.003,630.003,630.0034,031,500
2026-04-162,955.003,710.002,805.003,710.003,710.0010,438,580
2026-04-152,840.002,940.002,815.002,855.002,855.00465,135
2026-04-142,770.002,910.002,735.002,840.002,840.00433,484
2026-04-132,880.002,880.002,730.002,800.002,800.00444,138
2026-04-102,625.002,715.002,625.002,715.002,715.00155,446
2026-04-092,630.002,670.002,615.002,620.002,620.00214,893
2026-04-082,630.002,690.002,565.002,630.002,630.00448,513
2026-04-072,645.002,750.002,635.002,710.002,710.00222,849
2026-04-062,710.002,800.002,635.002,675.002,675.00500,855
2026-04-032,655.002,755.002,655.002,720.002,720.00279,654
2026-04-022,700.002,785.002,635.002,655.002,655.00550,424
2026-04-012,715.002,760.002,640.002,690.002,690.00404,552
2026-03-312,835.002,880.002,640.002,655.002,655.00703,263
2026-03-302,915.003,010.002,785.002,830.002,830.001,049,264
2026-03-273,020.003,150.002,795.002,805.002,805.002,750,006
2026-03-262,750.003,265.002,735.003,005.003,005.0010,964,630
2026-03-252,780.002,945.002,675.002,725.002,725.001,867,585
2026-03-242,585.003,040.002,550.002,705.002,705.0010,399,960
2026-03-232,510.002,660.002,505.002,545.002,545.00662,024
2026-03-202,425.002,520.002,415.002,515.002,515.00183,284
2026-03-192,415.002,440.002,390.002,425.002,425.0097,190
2026-03-182,400.002,415.002,390.002,410.002,410.0052,410
2026-03-172,415.002,430.002,395.002,400.002,400.0041,528
2026-03-162,445.002,470.002,400.002,410.002,410.0044,943
2026-03-132,450.002,450.002,410.002,440.002,440.00108,099
2026-03-122,420.002,445.002,415.002,430.002,430.0030,053
2026-03-112,420.002,455.002,415.002,420.002,420.00102,381
2026-03-102,440.002,455.002,425.002,425.002,425.0058,920
2026-03-092,445.002,475.002,400.002,430.002,430.0089,495
2026-03-062,435.002,540.002,400.002,535.002,410.0098,267
2026-03-052,470.002,470.002,410.002,435.002,314.9389,274
2026-03-042,480.002,485.002,355.002,365.002,248.38259,432
2026-03-032,490.002,530.002,480.002,485.002,362.47105,991
2026-02-272,510.002,545.002,500.002,520.002,395.7454,679
2026-02-262,530.002,545.002,505.002,515.002,390.9990,095
2026-02-252,545.002,545.002,525.002,530.002,405.2592,591
2026-02-242,540.002,560.002,520.002,540.002,414.7599,088
2026-02-232,495.002,560.002,495.002,545.002,419.51159,595
2026-02-202,470.002,505.002,465.002,495.002,371.9768,250
2026-02-192,470.002,470.002,430.002,465.002,343.4549,192
2026-02-132,455.002,475.002,425.002,450.002,329.1951,597
2026-02-122,485.002,485.002,435.002,450.002,329.1967,532
2026-02-112,445.002,480.002,435.002,470.002,348.2188,640
2026-02-102,430.002,470.002,410.002,445.002,324.4477,195
2026-02-092,430.002,440.002,405.002,425.002,305.4277,225
2026-02-062,415.002,415.002,365.002,410.002,291.1650,300
2026-02-052,410.002,425.002,385.002,410.002,291.1654,001
2026-02-042,370.002,410.002,365.002,405.002,286.4166,675
2026-02-032,360.002,380.002,355.002,370.002,253.1436,874
2026-02-022,385.002,435.002,345.002,355.002,238.8870,332
2026-01-302,385.002,430.002,380.002,390.002,272.1558,899
2026-01-292,390.002,405.002,360.002,400.002,281.6677,251
2026-01-282,370.002,395.002,365.002,390.002,272.1556,643
2026-01-272,375.002,495.002,350.002,350.002,234.12181,061
2026-01-262,365.002,405.002,365.002,390.002,272.1575,490
2026-01-232,350.002,410.002,345.002,385.002,267.4073,247
2026-01-222,395.002,395.002,340.002,350.002,234.1292,311
2026-01-212,360.002,400.002,340.002,365.002,248.3883,500
← NewerPage 3 of 21 · 1,226 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.