Moorim Paper Co., Ltd. (KRX:009200)
South Korea · Delayed Price · Currency is KRW 2,030.00
-70.00 (-3.33%)
Mar 3, 2026, 3:30 PM KST
Moorim Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 2,060.00 | 2,095.00 | 2,025.00 | 2,030.00 | 2,030.00 | -3.33% | 381,477 |
| Feb 27, 2026 | 2,095.00 | 2,105.00 | 2,065.00 | 2,100.00 | 2,100.00 | - | 230,439 |
| Feb 26, 2026 | 2,190.00 | 2,190.00 | 2,095.00 | 2,100.00 | 2,100.00 | -3.23% | 317,169 |
| Feb 25, 2026 | 2,165.00 | 2,220.00 | 2,150.00 | 2,170.00 | 2,170.00 | 0.23% | 399,685 |
| Feb 24, 2026 | 2,150.00 | 2,180.00 | 2,115.00 | 2,165.00 | 2,165.00 | 0.46% | 309,631 |
| Feb 23, 2026 | 2,100.00 | 2,185.00 | 2,085.00 | 2,155.00 | 2,155.00 | 5.38% | 916,606 |
| Feb 20, 2026 | 2,005.00 | 2,060.00 | 1,999.00 | 2,045.00 | 2,045.00 | 2.25% | 348,116 |
| Feb 19, 2026 | 1,966.00 | 2,020.00 | 1,966.00 | 2,000.00 | 2,000.00 | 1.73% | 371,779 |
| Feb 13, 2026 | 1,966.00 | 1,970.00 | 1,951.00 | 1,966.00 | 1,966.00 | - | 105,445 |
| Feb 12, 2026 | 1,966.00 | 1,980.00 | 1,955.00 | 1,966.00 | 1,966.00 | - | 51,773 |
| Feb 11, 2026 | 1,961.00 | 1,970.00 | 1,952.00 | 1,966.00 | 1,966.00 | 0.15% | 114,528 |
| Feb 10, 2026 | 1,973.00 | 1,973.00 | 1,941.00 | 1,963.00 | 1,963.00 | 1.03% | 134,918 |
| Feb 9, 2026 | 1,943.00 | 1,984.00 | 1,908.00 | 1,943.00 | 1,943.00 | - | 51,412 |
| Feb 6, 2026 | 1,916.00 | 1,956.00 | 1,902.00 | 1,943.00 | 1,943.00 | -1.22% | 127,689 |
| Feb 5, 2026 | 1,950.00 | 1,980.00 | 1,940.00 | 1,967.00 | 1,967.00 | 0.87% | 174,823 |
| Feb 4, 2026 | 1,923.00 | 1,958.00 | 1,915.00 | 1,950.00 | 1,950.00 | 1.40% | 133,933 |
| Feb 3, 2026 | 1,925.00 | 1,925.00 | 1,911.00 | 1,923.00 | 1,923.00 | 0.73% | 47,446 |
| Feb 2, 2026 | 1,935.00 | 1,935.00 | 1,898.00 | 1,909.00 | 1,909.00 | -1.39% | 153,859 |
| Jan 30, 2026 | 1,928.00 | 1,938.00 | 1,914.00 | 1,936.00 | 1,936.00 | 0.89% | 189,598 |
| Jan 29, 2026 | 1,911.00 | 1,925.00 | 1,898.00 | 1,919.00 | 1,919.00 | 0.42% | 101,811 |
| Jan 28, 2026 | 1,909.00 | 1,922.00 | 1,902.00 | 1,911.00 | 1,911.00 | -0.05% | 93,943 |
| Jan 27, 2026 | 1,922.00 | 1,928.00 | 1,902.00 | 1,912.00 | 1,912.00 | -0.10% | 82,875 |
| Jan 26, 2026 | 1,914.00 | 1,928.00 | 1,906.00 | 1,914.00 | 1,914.00 | 0.05% | 62,628 |
| Jan 23, 2026 | 1,909.00 | 1,922.00 | 1,892.00 | 1,913.00 | 1,913.00 | 0.79% | 42,842 |
| Jan 22, 2026 | 1,917.00 | 1,917.00 | 1,889.00 | 1,898.00 | 1,898.00 | -0.58% | 73,199 |
| Jan 21, 2026 | 1,917.00 | 1,930.00 | 1,888.00 | 1,909.00 | 1,909.00 | -0.47% | 78,520 |
| Jan 20, 2026 | 1,899.00 | 1,925.00 | 1,880.00 | 1,918.00 | 1,918.00 | 1.59% | 85,201 |
| Jan 19, 2026 | 1,902.00 | 1,902.00 | 1,876.00 | 1,888.00 | 1,888.00 | -0.74% | 146,881 |
| Jan 16, 2026 | 1,905.00 | 1,929.00 | 1,888.00 | 1,902.00 | 1,902.00 | -0.05% | 60,599 |
| Jan 15, 2026 | 1,920.00 | 1,940.00 | 1,895.00 | 1,903.00 | 1,903.00 | -0.37% | 85,311 |
| Jan 14, 2026 | 1,908.00 | 1,914.00 | 1,890.00 | 1,910.00 | 1,910.00 | 0.37% | 81,302 |
| Jan 13, 2026 | 1,925.00 | 1,925.00 | 1,894.00 | 1,903.00 | 1,903.00 | -0.37% | 136,742 |
| Jan 12, 2026 | 1,918.00 | 1,935.00 | 1,898.00 | 1,910.00 | 1,910.00 | -0.47% | 130,928 |
| Jan 9, 2026 | 1,908.00 | 1,933.00 | 1,898.00 | 1,919.00 | 1,919.00 | 0.84% | 78,661 |
| Jan 8, 2026 | 1,941.00 | 1,941.00 | 1,902.00 | 1,903.00 | 1,903.00 | -1.96% | 148,301 |
| Jan 7, 2026 | 1,981.00 | 1,981.00 | 1,935.00 | 1,941.00 | 1,941.00 | -1.47% | 175,553 |
| Jan 6, 2026 | 1,972.00 | 1,984.00 | 1,964.00 | 1,970.00 | 1,970.00 | -0.10% | 137,230 |
| Jan 5, 2026 | 1,990.00 | 1,993.00 | 1,968.00 | 1,972.00 | 1,972.00 | -0.85% | 185,228 |
| Jan 2, 2026 | 1,990.00 | 1,999.00 | 1,986.00 | 1,989.00 | 1,989.00 | -1.04% | 169,925 |
| Dec 30, 2025 | 2,010.00 | 2,010.00 | 1,997.00 | 2,010.00 | 2,010.00 | - | 89,661 |
| Dec 29, 2025 | 2,025.00 | 2,035.00 | 2,005.00 | 2,010.00 | 2,010.00 | -1.47% | 93,948 |
| Dec 26, 2025 | 2,045.00 | 2,050.00 | 2,025.00 | 2,040.00 | 2,040.00 | - | 130,686 |
| Dec 24, 2025 | 2,040.00 | 2,050.00 | 2,032.00 | 2,040.00 | 2,040.00 | -0.24% | 115,146 |
| Dec 23, 2025 | 2,050.00 | 2,065.00 | 2,025.00 | 2,045.00 | 2,045.00 | - | 89,049 |
| Dec 22, 2025 | 2,055.00 | 2,070.00 | 2,035.00 | 2,045.00 | 2,045.00 | -0.97% | 184,520 |
| Dec 19, 2025 | 2,035.00 | 2,075.00 | 2,025.00 | 2,065.00 | 2,065.00 | 1.72% | 262,480 |
| Dec 18, 2025 | 2,040.00 | 2,040.00 | 2,020.00 | 2,030.00 | 2,030.00 | -0.49% | 105,875 |
| Dec 17, 2025 | 2,020.00 | 2,055.00 | 2,015.00 | 2,040.00 | 2,040.00 | 0.99% | 149,433 |
| Dec 16, 2025 | 2,040.00 | 2,065.00 | 2,015.00 | 2,020.00 | 2,020.00 | -0.49% | 186,957 |
| Dec 15, 2025 | 2,040.00 | 2,080.00 | 2,025.00 | 2,030.00 | 2,030.00 | -0.73% | 245,522 |