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
2024-10-282,720.002,790.002,720.002,755.002,527.4116,832
2024-10-252,775.002,805.002,725.002,735.002,509.06120,819
2024-10-242,790.002,840.002,775.002,775.002,545.7657,184
2024-10-232,830.002,830.002,810.002,810.002,577.8729,667
2024-10-222,870.002,870.002,805.002,815.002,582.4629,552
2024-10-212,845.002,855.002,830.002,830.002,596.2237,446
2024-10-182,865.002,870.002,835.002,845.002,609.9846,959
2024-10-172,885.002,885.002,850.002,860.002,623.7445,614
2024-10-162,925.002,925.002,870.002,880.002,642.0949,667
2024-10-152,975.002,985.002,905.002,905.002,665.02101,270
2024-10-142,935.003,090.002,875.002,965.002,720.06968,025
2024-10-112,880.002,885.002,860.002,865.002,628.3322,920
2024-10-102,905.002,930.002,860.002,870.002,632.9141,964
2024-10-082,905.002,910.002,875.002,910.002,669.6165,733
2024-10-072,890.002,925.002,885.002,905.002,665.0223,652
2024-10-042,870.002,955.002,870.002,905.002,665.0264,700
2024-10-022,885.002,910.002,875.002,890.002,651.2630,699
2024-09-302,945.002,945.002,890.002,910.002,669.6135,229
2024-09-272,955.002,955.002,910.002,925.002,683.3738,546
2024-09-262,975.002,975.002,940.002,945.002,701.7243,864
2024-09-252,995.002,995.002,925.002,975.002,729.2435,466
2024-09-242,955.002,975.002,930.002,975.002,729.2414,995
2024-09-232,995.003,000.002,940.002,955.002,710.8918,278
2024-09-202,950.002,990.002,925.002,985.002,738.4124,814
2024-09-192,915.002,940.002,875.002,940.002,697.1356,028
2024-09-132,935.002,940.002,905.002,920.002,678.7816,226
2024-09-122,900.002,920.002,870.002,915.002,674.2043,136
2024-09-112,885.002,925.002,865.002,895.002,655.8541,173
2024-09-102,940.002,940.002,875.002,910.002,669.6125,138
2024-09-092,855.002,935.002,830.002,890.002,651.2624,570
2024-09-062,900.002,980.002,855.002,900.002,660.4355,004
2024-09-052,970.003,000.002,910.002,925.002,683.3736,333
2024-09-042,980.003,025.002,940.002,945.002,701.7284,424
2024-09-033,040.003,045.003,000.003,010.002,761.3520,600
2024-09-023,045.003,045.003,010.003,010.002,761.3521,644
2024-08-303,060.003,070.003,025.003,040.002,788.8720,358
2024-08-293,060.003,080.003,010.003,035.002,784.2882,822
2024-08-283,100.003,100.003,060.003,075.002,820.9814,128
2024-08-273,100.003,120.003,075.003,075.002,820.9823,130
2024-08-263,160.003,160.003,090.003,090.002,834.7425,889
2024-08-233,110.003,160.003,085.003,130.002,871.4334,043
2024-08-223,180.003,180.003,125.003,130.002,871.4357,003
2024-08-213,140.003,175.003,130.003,160.002,898.9652,547
2024-08-203,150.003,175.003,125.003,165.002,903.5452,313
2024-08-193,075.003,150.003,070.003,150.002,889.7868,743
2024-08-163,225.003,225.003,065.003,100.002,843.91133,266
2024-08-143,090.003,090.003,040.003,060.002,807.2234,010
2024-08-133,095.003,100.003,030.003,045.002,793.4632,186
2024-08-123,010.003,095.003,000.003,095.002,839.3384,306
2024-08-092,975.003,020.002,975.003,020.002,770.5230,334
2024-08-082,990.003,015.002,955.002,970.002,724.6529,923
2024-08-072,985.003,015.002,920.003,005.002,756.7647,871
2024-08-062,880.003,030.002,880.002,985.002,738.4178,725
2024-08-053,060.003,110.002,840.002,920.002,678.78241,618
2024-08-023,135.003,170.003,085.003,110.002,853.09140,813
2024-08-013,190.003,195.003,160.003,175.002,912.7220,407
2024-07-313,170.003,190.003,145.003,175.002,912.7234,036
2024-07-303,150.003,190.003,145.003,150.002,889.7835,152
2024-07-293,200.003,210.003,140.003,160.002,898.9666,037
2024-07-263,170.003,215.003,155.003,200.002,935.6571,505
← NewerPage 9 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.