Moorim Paper Co., Ltd. (KRX:009200)
South Korea · Delayed Price · Currency is KRW 2,010.00
0.00 (0.00%)
Dec 30, 2025, 3:30 PM KST
Moorim Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 2,040.00 | 2,140.00 | 2,025.00 | 2,045.00 | 2,045.00 | 2.00% | 1,287,773 |
| Dec 11, 2025 | 1,994.00 | 2,020.00 | 1,983.00 | 2,005.00 | 2,005.00 | 0.60% | 156,177 |
| Dec 10, 2025 | 1,999.00 | 2,005.00 | 1,986.00 | 1,993.00 | 1,993.00 | -0.35% | 78,547 |
| Dec 9, 2025 | 1,991.00 | 2,075.00 | 1,988.00 | 2,000.00 | 2,000.00 | - | 216,142 |
| Dec 8, 2025 | 2,010.00 | 2,030.00 | 1,996.00 | 2,000.00 | 2,000.00 | -0.50% | 55,173 |
| Dec 5, 2025 | 2,020.00 | 2,020.00 | 1,999.00 | 2,010.00 | 2,010.00 | - | 57,627 |
| Dec 4, 2025 | 2,020.00 | 2,035.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.50% | 50,549 |
| Dec 3, 2025 | 2,010.00 | 2,040.00 | 2,005.00 | 2,020.00 | 2,020.00 | 0.50% | 41,784 |
| Dec 2, 2025 | 2,005.00 | 2,025.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.25% | 54,667 |
| Dec 1, 2025 | 2,015.00 | 2,025.00 | 2,000.00 | 2,015.00 | 2,015.00 | - | 62,148 |
| Nov 28, 2025 | 2,000.00 | 2,035.00 | 1,999.00 | 2,015.00 | 2,015.00 | 0.50% | 56,967 |
| Nov 27, 2025 | 1,988.00 | 2,010.00 | 1,988.00 | 2,005.00 | 2,005.00 | 0.55% | 54,310 |
| Nov 26, 2025 | 1,998.00 | 2,005.00 | 1,988.00 | 1,994.00 | 1,994.00 | 0.25% | 41,505 |
| Nov 25, 2025 | 2,010.00 | 2,015.00 | 1,986.00 | 1,989.00 | 1,989.00 | -0.80% | 52,706 |
| Nov 24, 2025 | 2,005.00 | 2,020.00 | 1,993.00 | 2,005.00 | 2,005.00 | 0.30% | 26,493 |
| Nov 21, 2025 | 1,994.00 | 2,025.00 | 1,992.00 | 1,999.00 | 1,999.00 | -0.79% | 54,843 |
| Nov 20, 2025 | 1,989.00 | 2,015.00 | 1,989.00 | 2,015.00 | 2,015.00 | 1.26% | 75,324 |
| Nov 19, 2025 | 1,984.00 | 1,997.00 | 1,952.00 | 1,990.00 | 1,990.00 | 0.81% | 129,210 |
| Nov 18, 2025 | 2,005.00 | 2,010.00 | 1,960.00 | 1,974.00 | 1,974.00 | -1.79% | 135,038 |
| Nov 17, 2025 | 2,000.00 | 2,035.00 | 1,999.00 | 2,010.00 | 2,010.00 | -0.50% | 68,808 |
| Nov 14, 2025 | 2,015.00 | 2,045.00 | 1,996.00 | 2,020.00 | 2,020.00 | - | 156,256 |
| Nov 13, 2025 | 2,005.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,020.00 | 0.75% | 124,408 |
| Nov 12, 2025 | 1,974.00 | 2,010.00 | 1,969.00 | 2,005.00 | 2,005.00 | 1.57% | 142,232 |
| Nov 11, 2025 | 1,993.00 | 2,010.00 | 1,965.00 | 1,974.00 | 1,974.00 | -0.55% | 140,491 |
| Nov 10, 2025 | 1,969.00 | 2,095.00 | 1,956.00 | 1,985.00 | 1,985.00 | 0.81% | 825,843 |
| Nov 7, 2025 | 1,955.00 | 1,972.00 | 1,933.00 | 1,969.00 | 1,969.00 | 0.72% | 82,340 |
| Nov 6, 2025 | 1,940.00 | 1,958.00 | 1,919.00 | 1,955.00 | 1,955.00 | 0.77% | 67,591 |
| Nov 5, 2025 | 1,953.00 | 1,953.00 | 1,908.00 | 1,940.00 | 1,940.00 | -0.67% | 139,980 |
| Nov 4, 2025 | 1,949.00 | 1,992.00 | 1,941.00 | 1,953.00 | 1,953.00 | -0.05% | 76,950 |
| Nov 3, 2025 | 1,985.00 | 1,985.00 | 1,931.00 | 1,954.00 | 1,954.00 | -1.31% | 225,072 |
| Oct 31, 2025 | 1,999.00 | 1,999.00 | 1,976.00 | 1,980.00 | 1,980.00 | -0.95% | 127,563 |
| Oct 30, 2025 | 2,005.00 | 2,020.00 | 1,985.00 | 1,999.00 | 1,999.00 | -0.05% | 152,424 |
| Oct 29, 2025 | 2,015.00 | 2,015.00 | 1,998.00 | 2,000.00 | 2,000.00 | -0.74% | 122,564 |
| Oct 28, 2025 | 2,025.00 | 2,030.00 | 1,998.00 | 2,015.00 | 2,015.00 | -0.25% | 196,849 |
| Oct 27, 2025 | 2,000.00 | 2,025.00 | 2,000.00 | 2,020.00 | 2,020.00 | 0.50% | 152,090 |
| Oct 24, 2025 | 2,030.00 | 2,030.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.50% | 56,580 |
| Oct 23, 2025 | 1,999.00 | 2,045.00 | 1,999.00 | 2,020.00 | 2,020.00 | 0.50% | 83,905 |
| Oct 22, 2025 | 2,000.00 | 2,010.00 | 1,991.00 | 2,010.00 | 2,010.00 | 0.50% | 55,801 |
| Oct 21, 2025 | 2,015.00 | 2,030.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.74% | 74,051 |