Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%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
2025-10-232,625.002,640.002,615.002,620.002,490.8133,958
2025-10-222,615.002,625.002,590.002,620.002,490.8154,201
2025-10-212,635.002,645.002,610.002,615.002,486.0664,237
2025-10-202,595.002,635.002,590.002,635.002,505.0780,689
2025-10-172,610.002,635.002,590.002,610.002,481.3058,585
2025-10-162,640.002,640.002,605.002,610.002,481.3037,026
2025-10-152,565.002,620.002,560.002,620.002,490.8145,862
2025-10-142,560.002,575.002,535.002,565.002,438.5234,134
2025-10-132,580.002,600.002,555.002,555.002,429.0171,600
2025-10-102,620.002,630.002,595.002,595.002,467.0471,202
2025-10-022,615.002,630.002,610.002,630.002,500.3246,345
2025-10-012,610.002,625.002,590.002,625.002,495.5655,054
2025-09-302,585.002,625.002,585.002,610.002,481.3047,035
2025-09-292,560.002,615.002,560.002,600.002,471.7941,796
2025-09-262,555.002,585.002,540.002,555.002,429.0174,990
2025-09-252,570.002,580.002,535.002,575.002,448.0365,556
2025-09-242,580.002,590.002,555.002,570.002,443.2775,703
2025-09-232,600.002,620.002,555.002,590.002,462.29159,290
2025-09-222,585.002,610.002,585.002,590.002,462.2946,030
2025-09-192,600.002,600.002,585.002,585.002,457.5338,581
2025-09-182,580.002,610.002,575.002,600.002,471.7975,087
2025-09-172,600.002,600.002,570.002,580.002,452.7861,017
2025-09-162,610.002,610.002,580.002,600.002,471.7960,938
2025-09-152,605.002,605.002,580.002,600.002,471.7969,547
2025-09-122,620.002,630.002,585.002,585.002,457.5374,803
2025-09-112,630.002,630.002,610.002,620.002,490.8140,744
2025-09-102,625.002,625.002,605.002,620.002,490.8154,336
2025-09-092,625.002,630.002,600.002,625.002,495.5684,175
2025-09-082,635.002,635.002,600.002,625.002,495.5647,758
2025-09-052,635.002,645.002,620.002,620.002,490.8122,778
2025-09-042,610.002,635.002,605.002,630.002,500.3254,622
2025-09-032,590.002,610.002,585.002,610.002,481.3024,966
2025-09-022,615.002,620.002,575.002,595.002,467.0493,810
2025-09-012,620.002,625.002,595.002,615.002,486.0621,404
2025-08-292,610.002,635.002,600.002,620.002,490.8183,786
2025-08-282,660.002,660.002,620.002,630.002,500.3258,436
2025-08-272,665.002,670.002,640.002,655.002,524.0859,831
2025-08-262,685.002,735.002,645.002,660.002,528.8487,957
2025-08-252,685.002,710.002,685.002,685.002,552.6042,933
2025-08-222,700.002,785.002,670.002,680.002,547.85146,284
2025-08-212,670.002,700.002,670.002,685.002,552.6016,872
2025-08-202,710.002,710.002,645.002,680.002,547.85148,028
2025-08-192,705.002,720.002,695.002,710.002,576.3725,589
2025-08-182,730.002,740.002,690.002,710.002,576.37100,338
2025-08-142,735.002,765.002,730.002,735.002,600.1440,613
2025-08-132,780.002,780.002,735.002,735.002,600.1427,625
2025-08-122,755.002,785.002,750.002,765.002,628.6619,550
2025-08-112,765.002,790.002,745.002,770.002,633.4149,059
2025-08-082,770.002,810.002,755.002,765.002,628.6633,258
2025-08-072,785.002,785.002,745.002,770.002,633.4121,803
2025-08-062,715.002,780.002,715.002,765.002,628.6630,257
2025-08-052,725.002,775.002,725.002,740.002,604.8928,012
2025-08-042,690.002,770.002,685.002,735.002,600.1462,533
2025-08-012,765.002,765.002,685.002,695.002,562.11102,179
2025-07-312,770.002,770.002,750.002,760.002,623.9122,966
2025-07-302,755.002,780.002,745.002,765.002,628.6631,171
2025-07-292,720.002,885.002,690.002,760.002,623.9150,134
2025-07-282,790.002,790.002,710.002,720.002,585.8883,803
2025-07-252,800.002,845.002,760.002,760.002,623.91100,196
2025-07-242,815.002,835.002,770.002,800.002,661.9369,651
← NewerPage 5 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.