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
2025-01-232,800.002,800.002,705.002,710.002,486.13113,173
2025-01-222,800.002,810.002,750.002,770.002,541.17161,016
2025-01-212,770.002,785.002,730.002,785.002,554.9394,038
2025-01-202,715.002,775.002,700.002,750.002,522.83113,690
2025-01-172,745.002,775.002,715.002,735.002,509.06190,426
2025-01-162,770.002,850.002,745.002,770.002,541.17490,715
2025-01-152,720.003,170.002,690.002,710.002,486.135,034,021
2025-01-142,750.002,750.002,715.002,730.002,504.48134,467
2025-01-132,690.002,810.002,670.002,810.002,577.87426,551
2025-01-102,685.002,735.002,660.002,715.002,490.72183,338
2025-01-092,805.002,835.002,650.002,700.002,476.96455,854
2025-01-082,850.002,895.002,825.002,845.002,609.98211,521
2025-01-072,895.003,055.002,825.002,880.002,642.091,202,764
2025-01-062,905.003,050.002,860.002,895.002,655.85803,070
2025-01-032,995.003,025.002,855.002,955.002,710.891,077,672
2025-01-022,850.003,425.002,810.002,950.002,706.3011,289,900
2024-12-302,700.002,865.002,660.002,835.002,600.80277,669
2024-12-272,570.002,835.002,485.002,730.002,504.48873,969
2024-12-262,580.002,590.002,540.002,575.002,362.2836,393
2024-12-242,565.002,600.002,530.002,540.002,330.1729,201
2024-12-232,495.002,595.002,495.002,570.002,357.7048,796
2024-12-202,570.002,570.002,485.002,495.002,288.8936,019
2024-12-192,540.002,570.002,515.002,545.002,334.7621,850
2024-12-182,555.002,580.002,530.002,565.002,353.1126,772
2024-12-172,535.002,545.002,515.002,545.002,334.7621,000
2024-12-162,580.002,580.002,510.002,515.002,307.2438,494
2024-12-132,440.002,495.002,435.002,490.002,284.3031,251
2024-12-122,430.002,460.002,420.002,450.002,247.6130,606
2024-12-112,395.002,435.002,370.002,430.002,229.2647,249
2024-12-102,340.002,455.002,340.002,370.002,174.22181,555
2024-12-092,500.002,500.002,355.002,360.002,165.04122,981
2024-12-062,525.002,540.002,440.002,500.002,293.4865,683
2024-12-052,600.002,605.002,530.002,530.002,321.0038,340
2024-12-042,550.002,585.002,550.002,565.002,353.1158,871
2024-12-032,580.002,640.002,575.002,605.002,389.8024,616
2024-12-022,610.002,615.002,575.002,580.002,366.8726,643
2024-11-292,585.002,635.002,575.002,595.002,380.6327,151
2024-11-282,655.002,665.002,590.002,590.002,376.0456,467
2024-11-272,630.002,660.002,570.002,655.002,435.6754,175
2024-11-262,625.002,635.002,580.002,595.002,380.6347,978
2024-11-252,620.002,650.002,600.002,625.002,408.1540,210
2024-11-222,640.002,655.002,580.002,620.002,403.5671,585
2024-11-212,605.002,650.002,590.002,635.002,417.3355,787
2024-11-202,630.002,635.002,590.002,630.002,412.7445,459
2024-11-192,570.002,635.002,550.002,630.002,412.7462,641
2024-11-182,520.002,575.002,510.002,565.002,353.1183,967
2024-11-152,490.002,545.002,465.002,525.002,316.4141,405
2024-11-142,540.002,540.002,470.002,500.002,293.4843,560
2024-11-132,580.002,590.002,480.002,505.002,298.07100,125
2024-11-122,680.002,680.002,535.002,560.002,348.52168,230
2024-11-112,720.002,720.002,625.002,650.002,431.0974,185
2024-11-082,705.002,750.002,685.002,695.002,472.3746,931
2024-11-072,785.002,785.002,695.002,715.002,490.7248,297
2024-11-062,770.002,770.002,720.002,740.002,513.6523,584
2024-11-052,750.002,760.002,720.002,745.002,518.2439,172
2024-11-042,705.002,755.002,705.002,750.002,522.8334,638
2024-11-012,705.002,750.002,700.002,710.002,486.1348,912
2024-10-312,735.002,755.002,700.002,750.002,522.83112,002
2024-10-302,785.002,785.002,745.002,750.002,522.8335,970
2024-10-292,755.002,800.002,745.002,760.002,532.0015,247
← NewerPage 8 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.