Skip to main content
logo
Moorim Paper Co., Ltd. (KRX:009200)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,898.00
-11.00 (-0.58%)
Jan 22, 2026, 3:30 PM KST

Moorim Paper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20261,917.001,917.001,889.001,898.001,898.00-0.58%73,199
Jan 21, 20261,917.001,930.001,888.001,909.001,909.00-0.47%78,520
Jan 20, 20261,899.001,925.001,880.001,918.001,918.001.59%85,201
Jan 19, 20261,902.001,902.001,876.001,888.001,888.00-0.74%146,881
Jan 16, 20261,905.001,929.001,888.001,902.001,902.00-0.05%60,599
Jan 15, 20261,920.001,940.001,895.001,903.001,903.00-0.37%85,311
Jan 14, 20261,908.001,914.001,890.001,910.001,910.000.37%81,302
Jan 13, 20261,925.001,925.001,894.001,903.001,903.00-0.37%136,742
Jan 12, 20261,918.001,935.001,898.001,910.001,910.00-0.47%130,928
Jan 9, 20261,908.001,933.001,898.001,919.001,919.000.84%78,661
Jan 8, 20261,941.001,941.001,902.001,903.001,903.00-1.96%148,301
Jan 7, 20261,981.001,981.001,935.001,941.001,941.00-1.47%175,553
Jan 6, 20261,972.001,984.001,964.001,970.001,970.00-0.10%137,230
Jan 5, 20261,990.001,993.001,968.001,972.001,972.00-0.85%185,228
Jan 2, 20261,990.001,999.001,986.001,989.001,989.00-1.04%169,925
Dec 30, 20252,010.002,010.001,997.002,010.002,010.00-89,661
Dec 29, 20252,025.002,035.002,005.002,010.002,010.00-1.47%93,948
Dec 26, 20252,045.002,050.002,025.002,040.002,040.00-130,686
Dec 24, 20252,040.002,050.002,032.002,040.002,040.00-0.24%115,146
Dec 23, 20252,050.002,065.002,025.002,045.002,045.00-89,049
Dec 22, 20252,055.002,070.002,035.002,045.002,045.00-0.97%184,520
Dec 19, 20252,035.002,075.002,025.002,065.002,065.001.72%262,480
Dec 18, 20252,040.002,040.002,020.002,030.002,030.00-0.49%105,875
Dec 17, 20252,020.002,055.002,015.002,040.002,040.000.99%149,433
Dec 16, 20252,040.002,065.002,015.002,020.002,020.00-0.49%186,957
Dec 15, 20252,040.002,080.002,025.002,030.002,030.00-0.73%245,522
Dec 12, 20252,040.002,140.002,025.002,045.002,045.002.00%1,287,773
Dec 11, 20251,994.002,020.001,983.002,005.002,005.000.60%156,177
Dec 10, 20251,999.002,005.001,986.001,993.001,993.00-0.35%78,547
Dec 9, 20251,991.002,075.001,988.002,000.002,000.00-216,142
Dec 8, 20252,010.002,030.001,996.002,000.002,000.00-0.50%55,173
Dec 5, 20252,020.002,020.001,999.002,010.002,010.00-57,627
Dec 4, 20252,020.002,035.002,010.002,010.002,010.00-0.50%50,549
Dec 3, 20252,010.002,040.002,005.002,020.002,020.000.50%41,784
Dec 2, 20252,005.002,025.002,000.002,010.002,010.00-0.25%54,667
Dec 1, 20252,015.002,025.002,000.002,015.002,015.00-62,148
Nov 28, 20252,000.002,035.001,999.002,015.002,015.000.50%56,967
Nov 27, 20251,988.002,010.001,988.002,005.002,005.000.55%54,310
Nov 26, 20251,998.002,005.001,988.001,994.001,994.000.25%41,505
Nov 25, 20252,010.002,015.001,986.001,989.001,989.00-0.80%52,706
Nov 24, 20252,005.002,020.001,993.002,005.002,005.000.30%26,493
Nov 21, 20251,994.002,025.001,992.001,999.001,999.00-0.79%54,843
Nov 20, 20251,989.002,015.001,989.002,015.002,015.001.26%75,324
Nov 19, 20251,984.001,997.001,952.001,990.001,990.000.81%129,210
Nov 18, 20252,005.002,010.001,960.001,974.001,974.00-1.79%135,038
Nov 17, 20252,000.002,035.001,999.002,010.002,010.00-0.50%68,808
Nov 14, 20252,015.002,045.001,996.002,020.002,020.00-156,256
Nov 13, 20252,005.002,030.002,000.002,020.002,020.000.75%124,408
Nov 12, 20251,974.002,010.001,969.002,005.002,005.001.57%142,232
Nov 11, 20251,993.002,010.001,965.001,974.001,974.00-0.55%140,491