Moorim P&P Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,586.00 | 1,687.00 | 1,586.00 | 1,639.00 | 1,639.00 | 49,650 |
| 2026-10-16 | 1,630.00 | 1,630.00 | 1,595.00 | 1,620.00 | 1,620.00 | 75,823 |
| 2026-10-15 | 1,600.00 | 1,649.00 | 1,561.00 | 1,580.00 | 1,580.00 | 163,187 |
| 2026-10-14 | 1,680.00 | 1,703.00 | 1,641.00 | 1,655.00 | 1,655.00 | 94,879 |
| 2026-10-13 | 1,640.00 | 1,682.00 | 1,608.00 | 1,649.00 | 1,649.00 | 260,446 |
| 2026-10-12 | 1,721.00 | 1,759.00 | 1,678.00 | 1,679.00 | 1,679.00 | 178,439 |
| 2026-10-08 | 1,800.00 | 1,800.00 | 1,736.00 | 1,736.00 | 1,736.00 | 211,219 |
| 2026-10-07 | 1,795.00 | 1,829.00 | 1,757.00 | 1,761.00 | 1,761.00 | 332,900 |
| 2026-10-06 | 1,791.00 | 1,888.00 | 1,753.00 | 1,799.00 | 1,799.00 | 896,964 |
| 2026-10-02 | 1,713.00 | 1,769.00 | 1,713.00 | 1,753.00 | 1,753.00 | 162,915 |
| 2026-10-01 | 1,712.00 | 1,750.00 | 1,705.00 | 1,716.00 | 1,716.00 | 171,976 |
| 2026-09-30 | 1,712.00 | 1,757.00 | 1,701.00 | 1,720.00 | 1,720.00 | 267,080 |
| 2026-09-29 | 1,808.00 | 1,808.00 | 1,702.00 | 1,707.00 | 1,707.00 | 782,148 |
| 2026-09-28 | 1,790.00 | 1,992.00 | 1,735.00 | 1,790.00 | 1,790.00 | 5,974,990 |
| 2026-09-23 | 1,845.00 | 2,120.00 | 1,771.00 | 1,794.00 | 1,794.00 | 5,165,762 |
| 2026-09-22 | 1,632.00 | 2,120.00 | 1,630.00 | 1,815.00 | 1,815.00 | 11,874,644 |
| 2026-09-21 | 1,640.00 | 1,671.00 | 1,630.00 | 1,631.00 | 1,631.00 | 89,630 |
| 2026-09-18 | 1,692.00 | 1,701.00 | 1,650.00 | 1,686.00 | 1,686.00 | 133,184 |
| 2026-09-17 | 1,702.00 | 1,738.00 | 1,677.00 | 1,677.00 | 1,677.00 | 144,920 |
| 2026-09-16 | 1,674.00 | 1,793.00 | 1,670.00 | 1,702.00 | 1,702.00 | 561,630 |
| 2026-09-15 | 1,650.00 | 1,960.00 | 1,610.00 | 1,670.00 | 1,670.00 | 4,557,129 |
| 2026-09-14 | 1,605.00 | 1,725.00 | 1,595.00 | 1,622.00 | 1,622.00 | 218,026 |
| 2026-09-11 | 1,598.00 | 1,633.00 | 1,590.00 | 1,603.00 | 1,603.00 | 65,343 |
| 2026-09-10 | 1,593.00 | 1,620.00 | 1,581.00 | 1,600.00 | 1,600.00 | 35,067 |
| 2026-09-09 | 1,586.00 | 1,617.00 | 1,586.00 | 1,614.00 | 1,614.00 | 29,959 |
| 2026-09-08 | 1,607.00 | 1,690.00 | 1,580.00 | 1,585.00 | 1,585.00 | 71,896 |
| 2026-09-07 | 1,657.00 | 1,657.00 | 1,605.00 | 1,605.00 | 1,605.00 | 30,627 |
| 2026-09-04 | 1,646.00 | 1,646.00 | 1,610.00 | 1,623.00 | 1,623.00 | 38,373 |
| 2026-09-03 | 1,642.00 | 1,647.00 | 1,618.00 | 1,621.00 | 1,621.00 | 23,683 |
| 2026-09-02 | 1,659.00 | 1,659.00 | 1,618.00 | 1,635.00 | 1,635.00 | 22,098 |
| 2026-09-01 | 1,670.00 | 1,677.00 | 1,637.00 | 1,641.00 | 1,641.00 | 29,013 |
| 2026-08-31 | 1,661.00 | 1,686.00 | 1,643.00 | 1,673.00 | 1,673.00 | 25,478 |
| 2026-08-28 | 1,653.00 | 1,698.00 | 1,645.00 | 1,661.00 | 1,661.00 | 37,857 |
| 2026-08-27 | 1,680.00 | 1,689.00 | 1,653.00 | 1,673.00 | 1,673.00 | 19,058 |
| 2026-08-26 | 1,679.00 | 1,690.00 | 1,666.00 | 1,674.00 | 1,674.00 | 17,611 |
| 2026-08-25 | 1,629.00 | 1,678.00 | 1,606.00 | 1,674.00 | 1,674.00 | 11,917 |
| 2026-08-24 | 1,647.00 | 1,647.00 | 1,619.00 | 1,643.00 | 1,643.00 | 19,825 |
| 2026-08-21 | 1,631.00 | 1,643.00 | 1,603.00 | 1,623.00 | 1,623.00 | 30,631 |
| 2026-08-20 | 1,697.00 | 1,697.00 | 1,631.00 | 1,651.00 | 1,651.00 | 44,752 |
| 2026-08-19 | 1,631.00 | 1,681.00 | 1,631.00 | 1,640.00 | 1,640.00 | 40,361 |
| 2026-08-18 | 1,715.00 | 1,720.00 | 1,665.00 | 1,672.00 | 1,672.00 | 41,705 |
| 2026-08-14 | 1,720.00 | 1,730.00 | 1,693.00 | 1,720.00 | 1,720.00 | 39,879 |
| 2026-08-13 | 1,774.00 | 1,774.00 | 1,692.00 | 1,709.00 | 1,709.00 | 57,005 |
| 2026-08-12 | 1,758.00 | 1,758.00 | 1,706.00 | 1,742.00 | 1,742.00 | 46,525 |
| 2026-08-11 | 1,714.00 | 1,760.00 | 1,714.00 | 1,744.00 | 1,744.00 | 36,705 |
| 2026-08-10 | 1,695.00 | 1,728.00 | 1,671.00 | 1,714.00 | 1,714.00 | 48,113 |
| 2026-08-07 | 1,668.00 | 1,720.00 | 1,668.00 | 1,694.00 | 1,694.00 | 30,180 |
| 2026-08-06 | 1,685.00 | 1,685.00 | 1,639.00 | 1,668.00 | 1,668.00 | 25,246 |
| 2026-08-05 | 1,675.00 | 1,703.00 | 1,665.00 | 1,671.00 | 1,671.00 | 51,630 |
| 2026-08-04 | 1,591.00 | 1,675.00 | 1,591.00 | 1,669.00 | 1,669.00 | 45,594 |
| 2026-08-03 | 1,630.00 | 1,648.00 | 1,600.00 | 1,604.00 | 1,604.00 | 32,354 |
| 2026-07-31 | 1,615.00 | 1,629.00 | 1,584.00 | 1,606.00 | 1,606.00 | 88,269 |
| 2026-07-30 | 1,502.00 | 1,622.00 | 1,502.00 | 1,607.00 | 1,607.00 | 82,169 |
| 2026-07-29 | 1,595.00 | 1,645.00 | 1,520.00 | 1,566.00 | 1,566.00 | 124,666 |
| 2026-07-28 | 1,635.00 | 1,657.00 | 1,577.00 | 1,595.00 | 1,595.00 | 82,801 |
| 2026-07-27 | 1,705.00 | 1,743.00 | 1,641.00 | 1,649.00 | 1,649.00 | 63,305 |
| 2026-07-24 | 1,670.00 | 1,829.00 | 1,669.00 | 1,700.00 | 1,700.00 | 201,458 |
| 2026-07-23 | 1,586.00 | 1,670.00 | 1,581.00 | 1,669.00 | 1,669.00 | 43,054 |
| 2026-07-22 | 1,578.00 | 1,630.00 | 1,578.00 | 1,599.00 | 1,599.00 | 36,555 |
| 2026-07-21 | 1,555.00 | 1,620.00 | 1,554.00 | 1,578.00 | 1,578.00 | 66,490 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-09 | 125.0000 KRW |
| 2025-03-07 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 125.0000 KRW |
| 2020-12-29 | 125.0000 KRW |
| 2019-12-27 | 175.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.