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
2025-04-243,040.003,045.002,990.002,995.002,847.32118,001
2025-04-233,020.003,050.003,000.003,025.002,875.84159,402
2025-04-222,965.003,160.002,950.003,015.002,866.33912,227
2025-04-213,035.003,035.002,960.002,970.002,823.5575,931
2025-04-182,955.003,020.002,930.003,020.002,871.08114,433
2025-04-172,920.002,965.002,900.002,965.002,818.80109,038
2025-04-162,980.002,995.002,930.002,935.002,790.28196,259
2025-04-152,965.003,010.002,955.002,990.002,842.56148,605
2025-04-143,005.003,010.002,905.002,965.002,818.80199,907
2025-04-112,965.003,000.002,940.002,990.002,842.56189,255
2025-04-102,900.002,990.002,895.002,990.002,842.56194,447
2025-04-092,935.003,020.002,840.002,845.002,704.71533,627
2025-04-082,890.002,980.002,885.002,935.002,790.28135,856
2025-04-073,000.003,010.002,890.002,890.002,747.50309,016
2025-04-042,815.003,020.002,790.003,020.002,871.08480,673
2025-04-032,880.002,965.002,855.002,865.002,723.73349,342
2025-04-023,050.003,050.002,925.002,965.002,818.80321,481
2025-04-012,960.003,120.002,960.003,035.002,885.35699,546
2025-03-312,960.003,125.002,945.002,985.002,837.81837,722
2025-03-282,900.003,165.002,865.002,980.002,833.063,002,127
2025-03-272,950.003,230.002,870.002,890.002,747.504,627,205
2025-03-262,900.002,960.002,855.002,945.002,799.78155,035
2025-03-252,875.002,940.002,870.002,900.002,757.00138,257
2025-03-242,860.002,900.002,860.002,870.002,728.4897,710
2025-03-212,880.002,925.002,850.002,900.002,757.00104,992
2025-03-202,960.002,975.002,900.002,910.002,766.51197,713
2025-03-192,935.002,960.002,875.002,960.002,814.04145,322
2025-03-182,930.002,980.002,915.002,935.002,790.28159,199
2025-03-172,960.002,985.002,915.002,945.002,799.78448,438
2025-03-142,915.002,995.002,830.002,905.002,761.76557,014
2025-03-132,800.003,240.002,800.002,920.002,776.025,450,699
2025-03-122,840.002,900.002,815.002,825.002,685.70119,622
2025-03-112,765.002,865.002,750.002,815.002,676.19181,296
2025-03-102,810.002,895.002,810.002,850.002,709.47288,389
2025-03-072,810.002,855.002,750.002,805.002,666.69335,326
2025-03-062,700.003,245.002,700.002,855.002,619.154,494,882
2025-03-052,695.002,745.002,695.002,720.002,495.3017,428
2025-03-042,675.002,745.002,675.002,720.002,495.3056,126
2025-02-282,745.002,755.002,705.002,705.002,481.5472,795
2025-02-272,780.002,780.002,745.002,745.002,518.2437,381
2025-02-262,750.002,775.002,750.002,770.002,541.1749,769
2025-02-252,765.002,790.002,760.002,770.002,541.1746,875
2025-02-242,715.002,785.002,715.002,785.002,554.93109,480
2025-02-212,715.002,755.002,710.002,745.002,518.2441,385
2025-02-202,715.002,755.002,715.002,730.002,504.4880,980
2025-02-192,710.002,745.002,690.002,740.002,513.6578,623
2025-02-182,715.002,735.002,690.002,710.002,486.1378,418
2025-02-172,710.002,730.002,690.002,720.002,495.3040,752
2025-02-142,675.002,710.002,675.002,700.002,476.9637,431
2025-02-132,650.002,690.002,650.002,690.002,467.7827,223
2025-02-122,675.002,685.002,650.002,650.002,431.0922,221
2025-02-112,665.002,680.002,655.002,660.002,440.2630,470
2025-02-102,640.002,680.002,630.002,660.002,440.2629,633
2025-02-072,690.002,720.002,625.002,655.002,435.6780,516
2025-02-062,655.002,715.002,655.002,705.002,481.5455,412
2025-02-052,685.002,690.002,650.002,655.002,435.6755,496
2025-02-042,605.002,705.002,605.002,690.002,467.78102,103
2025-02-032,675.002,675.002,600.002,615.002,398.9888,893
2025-01-312,700.002,700.002,665.002,675.002,454.0248,755
2025-01-242,700.002,755.002,700.002,710.002,486.1337,948
← NewerPage 7 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.