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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 009580.KO stock page

Moorim P&P Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-242,815.002,835.002,770.002,800.002,661.9369,651
2025-07-232,785.002,835.002,780.002,815.002,676.1949,537
2025-07-222,855.002,900.002,800.002,810.002,671.44155,180
2025-07-212,880.002,900.002,850.002,855.002,714.2250,556
2025-07-182,890.002,920.002,850.002,860.002,718.9760,404
2025-07-172,900.002,905.002,845.002,905.002,761.7668,759
2025-07-162,945.002,945.002,890.002,900.002,757.0060,510
2025-07-152,955.002,955.002,910.002,945.002,799.7872,650
2025-07-142,905.003,000.002,895.002,950.002,804.54225,729
2025-07-112,875.002,935.002,875.002,920.002,776.0281,900
2025-07-102,860.002,905.002,850.002,885.002,742.7469,904
2025-07-092,830.002,865.002,800.002,860.002,718.9763,565
2025-07-082,775.002,820.002,770.002,815.002,676.1960,078
2025-07-072,770.002,800.002,760.002,800.002,661.9363,568
2025-07-042,830.002,835.002,775.002,795.002,657.1858,038
2025-07-032,790.002,850.002,785.002,830.002,690.4572,600
2025-07-022,815.002,815.002,750.002,790.002,652.4341,045
2025-07-012,755.002,820.002,755.002,800.002,661.9342,637
2025-06-302,765.002,790.002,755.002,755.002,619.1561,489
2025-06-272,825.002,825.002,765.002,770.002,633.4174,242
2025-06-262,825.002,845.002,780.002,805.002,666.6976,798
2025-06-252,810.002,870.002,780.002,845.002,704.7168,104
2025-06-242,770.002,825.002,770.002,825.002,685.7050,909
2025-06-232,810.002,810.002,755.002,765.002,628.66105,997
2025-06-202,815.002,820.002,780.002,810.002,671.44138,445
2025-06-192,820.002,850.002,805.002,815.002,676.1961,695
2025-06-182,900.002,900.002,825.002,830.002,690.45139,081
2025-06-172,875.002,910.002,855.002,860.002,718.9793,215
2025-06-162,900.002,915.002,840.002,885.002,742.74115,126
2025-06-132,945.002,945.002,850.002,860.002,718.97100,671
2025-06-122,925.002,955.002,905.002,935.002,790.2872,830
2025-06-112,925.002,925.002,895.002,925.002,780.7774,400
2025-06-102,930.002,940.002,880.002,925.002,780.77123,160
2025-06-092,910.002,950.002,905.002,930.002,785.5264,070
2025-06-052,880.002,920.002,860.002,910.002,766.5190,847
2025-06-042,840.002,920.002,830.002,880.002,737.9969,976
2025-06-022,900.002,900.002,835.002,840.002,699.9638,385
2025-05-302,840.002,930.002,840.002,870.002,728.48104,645
2025-05-292,795.002,860.002,780.002,860.002,718.9786,297
2025-05-282,760.002,800.002,750.002,795.002,657.1890,948
2025-05-272,820.002,830.002,730.002,750.002,614.40200,568
2025-05-262,810.002,835.002,800.002,820.002,680.9557,943
2025-05-232,805.002,835.002,795.002,825.002,685.7083,982
2025-05-222,805.002,835.002,785.002,805.002,666.6953,291
2025-05-212,860.002,870.002,800.002,805.002,666.6934,457
2025-05-202,805.002,860.002,805.002,830.002,690.4523,969
2025-05-192,835.002,855.002,785.002,805.002,666.6984,242
2025-05-162,925.002,925.002,830.002,835.002,695.21165,335
2025-05-152,980.002,980.002,915.002,915.002,771.2647,386
2025-05-142,950.002,970.002,900.002,940.002,795.0388,280
2025-05-132,935.002,940.002,915.002,925.002,780.7729,834
2025-05-122,865.002,935.002,860.002,930.002,785.5244,740
2025-05-092,930.002,940.002,875.002,875.002,733.2386,447
2025-05-082,915.002,945.002,915.002,930.002,785.5257,172
2025-05-072,900.002,930.002,895.002,925.002,780.7765,287
2025-05-022,950.002,970.002,905.002,910.002,766.51124,682
2025-04-302,970.003,000.002,950.002,975.002,828.3068,577
2025-04-292,975.003,015.002,950.002,970.002,823.55129,165
2025-04-283,005.003,055.002,980.002,980.002,833.06124,353
2025-04-253,005.003,040.003,000.003,020.002,871.08108,544
← NewerPage 6 of 21 · 1,227 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.