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
2026-01-202,385.002,415.002,365.002,395.002,276.9048,149
2026-01-192,395.002,405.002,370.002,385.002,267.4085,993
2026-01-162,420.002,430.002,385.002,405.002,286.4151,518
2026-01-152,395.002,425.002,395.002,405.002,286.4126,023
2026-01-142,410.002,420.002,395.002,415.002,295.9280,966
2026-01-132,445.002,465.002,395.002,405.002,286.4149,734
2026-01-122,395.002,480.002,390.002,465.002,343.4546,777
2026-01-092,385.002,405.002,375.002,395.002,276.9053,503
2026-01-082,435.002,435.002,390.002,390.002,272.15117,992
2026-01-072,490.002,490.002,430.002,440.002,319.6882,870
2026-01-062,465.002,485.002,465.002,470.002,348.2133,786
2026-01-052,480.002,505.002,455.002,480.002,357.71177,426
2026-01-022,510.002,600.002,475.002,480.002,357.71135,203
2025-12-302,550.002,580.002,525.002,530.002,405.2520,196
2025-12-292,545.002,555.002,525.002,540.002,414.7553,927
2025-12-262,540.002,560.002,530.002,560.002,433.7774,812
2025-12-242,570.002,580.002,510.002,540.002,414.7578,517
2025-12-232,585.002,585.002,555.002,570.002,443.2727,733
2025-12-222,595.002,605.002,555.002,570.002,443.2790,539
2025-12-192,560.002,595.002,560.002,595.002,467.0452,604
2025-12-182,555.002,585.002,555.002,570.002,443.2751,200
2025-12-172,600.002,605.002,570.002,585.002,457.5327,266
2025-12-162,590.002,595.002,540.002,585.002,457.5395,364
2025-12-152,600.002,610.002,585.002,595.002,467.0414,751
2025-12-122,600.002,620.002,555.002,600.002,471.7969,388
2025-12-112,570.002,605.002,560.002,590.002,462.2943,006
2025-12-102,550.002,580.002,550.002,570.002,443.2746,883
2025-12-092,580.002,580.002,555.002,570.002,443.2733,755
2025-12-082,590.002,595.002,555.002,595.002,467.0422,092
2025-12-052,595.002,595.002,540.002,590.002,462.2954,457
2025-12-042,565.002,600.002,560.002,585.002,457.5337,125
2025-12-032,570.002,600.002,555.002,580.002,452.7827,690
2025-12-022,565.002,600.002,555.002,585.002,457.5341,902
2025-12-012,565.002,585.002,535.002,565.002,438.5243,722
2025-11-282,550.002,565.002,535.002,560.002,433.7723,001
2025-11-272,530.002,550.002,520.002,545.002,419.5120,600
2025-11-262,505.002,535.002,505.002,530.002,405.2533,679
2025-11-252,535.002,545.002,505.002,510.002,386.2350,635
2025-11-242,515.002,535.002,490.002,525.002,400.4927,624
2025-11-212,485.002,515.002,465.002,495.002,371.9724,807
2025-11-202,500.002,515.002,450.002,505.002,381.4850,440
2025-11-192,500.002,505.002,450.002,475.002,352.9630,232
2025-11-182,510.002,515.002,470.002,470.002,348.2156,259
2025-11-172,520.002,550.002,490.002,510.002,386.2381,460
2025-11-142,520.002,585.002,520.002,550.002,424.2687,594
2025-11-132,565.002,575.002,540.002,550.002,424.2614,602
2025-11-122,495.002,560.002,495.002,540.002,414.7524,669
2025-11-112,535.002,575.002,500.002,510.002,386.2357,111
2025-11-102,470.002,645.002,470.002,535.002,410.00106,357
2025-11-072,510.002,510.002,455.002,490.002,367.2240,726
2025-11-062,470.002,510.002,440.002,490.002,367.2261,190
2025-11-052,510.002,510.002,440.002,470.002,348.2193,945
2025-11-042,510.002,525.002,495.002,510.002,386.2369,597
2025-11-032,540.002,575.002,515.002,520.002,395.74131,318
2025-10-312,550.002,575.002,525.002,555.002,429.0155,451
2025-10-302,600.002,600.002,550.002,555.002,429.0172,341
2025-10-292,595.002,615.002,570.002,575.002,448.0370,363
2025-10-282,625.002,625.002,585.002,595.002,467.0445,662
2025-10-272,615.002,635.002,600.002,625.002,495.5655,583
2025-10-242,645.002,645.002,600.002,615.002,486.0654,905
← NewerPage 4 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.