Moorim Paper Co., Ltd. (KRX:009200)
South Korea · Delayed Price · Currency is KRW 2,140.00
+70.00 (3.38%)
Mar 26, 2026, 3:30 PM KST
Moorim Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2,090.00 | 2,315.00 | 2,070.00 | 2,140.00 | 2,140.00 | 3.38% | 4,239,448 |
| Mar 25, 2026 | 2,075.00 | 2,125.00 | 2,050.00 | 2,070.00 | 2,070.00 | 0.98% | 450,819 |
| Mar 24, 2026 | 2,015.00 | 2,120.00 | 2,000.00 | 2,050.00 | 2,050.00 | 1.49% | 1,321,193 |
| Mar 23, 2026 | 2,020.00 | 2,100.00 | 1,994.00 | 2,020.00 | 2,020.00 | -0.49% | 597,215 |
| Mar 20, 2026 | 2,000.00 | 2,040.00 | 1,980.00 | 2,030.00 | 2,030.00 | 3.47% | 284,429 |
| Mar 19, 2026 | 1,946.00 | 1,990.00 | 1,940.00 | 1,962.00 | 1,962.00 | 0.77% | 175,071 |
| Mar 18, 2026 | 1,945.00 | 1,964.00 | 1,935.00 | 1,947.00 | 1,947.00 | -0.36% | 150,822 |
| Mar 17, 2026 | 1,978.00 | 1,978.00 | 1,939.00 | 1,954.00 | 1,954.00 | -0.91% | 165,859 |
| Mar 16, 2026 | 1,983.00 | 1,997.00 | 1,948.00 | 1,972.00 | 1,972.00 | -0.55% | 125,749 |
| Mar 13, 2026 | 2,000.00 | 2,005.00 | 1,976.00 | 1,983.00 | 1,983.00 | -0.85% | 166,159 |
| Mar 12, 2026 | 1,938.00 | 2,015.00 | 1,936.00 | 2,000.00 | 2,000.00 | 2.93% | 251,448 |
| Mar 11, 2026 | 1,932.00 | 1,948.00 | 1,921.00 | 1,943.00 | 1,943.00 | 0.88% | 180,111 |
| Mar 10, 2026 | 1,934.00 | 1,960.00 | 1,919.00 | 1,926.00 | 1,926.00 | 0.26% | 204,544 |
| Mar 9, 2026 | 1,950.00 | 1,960.00 | 1,900.00 | 1,921.00 | 1,921.00 | -6.75% | 303,931 |
| Mar 6, 2026 | 2,040.00 | 2,070.00 | 2,015.00 | 2,060.00 | 1,935.00 | 1.48% | 351,604 |
| Mar 5, 2026 | 1,979.00 | 2,035.00 | 1,946.00 | 2,030.00 | 1,906.82 | 4.86% | 278,637 |
| Mar 4, 2026 | 2,035.00 | 2,035.00 | 1,916.00 | 1,936.00 | 1,818.52 | -4.63% | 493,116 |
| Mar 3, 2026 | 2,060.00 | 2,095.00 | 2,025.00 | 2,030.00 | 1,906.82 | -3.33% | 384,793 |
| Feb 27, 2026 | 2,095.00 | 2,105.00 | 2,065.00 | 2,100.00 | 1,972.57 | - | 230,791 |
| Feb 26, 2026 | 2,190.00 | 2,190.00 | 2,095.00 | 2,100.00 | 1,972.57 | -3.23% | 317,169 |
| Feb 25, 2026 | 2,165.00 | 2,220.00 | 2,150.00 | 2,170.00 | 2,038.33 | 0.23% | 400,270 |
| Feb 24, 2026 | 2,150.00 | 2,180.00 | 2,115.00 | 2,165.00 | 2,033.63 | 0.46% | 309,743 |
| Feb 23, 2026 | 2,100.00 | 2,185.00 | 2,085.00 | 2,155.00 | 2,024.24 | 5.38% | 922,890 |
| Feb 20, 2026 | 2,005.00 | 2,060.00 | 1,999.00 | 2,045.00 | 1,920.91 | 2.25% | 369,200 |
| Feb 19, 2026 | 1,966.00 | 2,020.00 | 1,966.00 | 2,000.00 | 1,878.64 | 1.73% | 371,996 |
| Feb 13, 2026 | 1,966.00 | 1,970.00 | 1,951.00 | 1,966.00 | 1,846.70 | - | 110,356 |
| Feb 12, 2026 | 1,966.00 | 1,980.00 | 1,955.00 | 1,966.00 | 1,846.70 | - | 51,826 |
| Feb 11, 2026 | 1,961.00 | 1,970.00 | 1,952.00 | 1,966.00 | 1,846.70 | 0.15% | 114,528 |
| Feb 10, 2026 | 1,973.00 | 1,973.00 | 1,941.00 | 1,963.00 | 1,843.89 | 1.03% | 135,609 |
| Feb 9, 2026 | 1,943.00 | 1,984.00 | 1,908.00 | 1,943.00 | 1,825.10 | - | 51,447 |
| Feb 6, 2026 | 1,916.00 | 1,956.00 | 1,902.00 | 1,943.00 | 1,825.10 | -1.22% | 127,689 |
| Feb 5, 2026 | 1,950.00 | 1,980.00 | 1,940.00 | 1,967.00 | 1,847.64 | 0.87% | 174,880 |
| Feb 4, 2026 | 1,923.00 | 1,958.00 | 1,915.00 | 1,950.00 | 1,831.67 | 1.40% | 137,007 |
| Feb 3, 2026 | 1,925.00 | 1,925.00 | 1,911.00 | 1,923.00 | 1,806.31 | 0.73% | 47,446 |
| Feb 2, 2026 | 1,935.00 | 1,935.00 | 1,898.00 | 1,909.00 | 1,793.16 | -1.39% | 194,926 |
| Jan 30, 2026 | 1,928.00 | 1,938.00 | 1,914.00 | 1,936.00 | 1,818.52 | 0.89% | 190,584 |
| Jan 29, 2026 | 1,911.00 | 1,925.00 | 1,898.00 | 1,919.00 | 1,802.56 | 0.42% | 101,825 |
| Jan 28, 2026 | 1,909.00 | 1,922.00 | 1,902.00 | 1,911.00 | 1,795.04 | -0.05% | 94,543 |
| Jan 27, 2026 | 1,922.00 | 1,928.00 | 1,902.00 | 1,912.00 | 1,795.98 | -0.10% | 82,875 |
| Jan 26, 2026 | 1,914.00 | 1,928.00 | 1,906.00 | 1,914.00 | 1,797.86 | 0.05% | 62,628 |
| Jan 23, 2026 | 1,909.00 | 1,922.00 | 1,892.00 | 1,913.00 | 1,796.92 | 0.79% | 43,021 |
| Jan 22, 2026 | 1,917.00 | 1,917.00 | 1,889.00 | 1,898.00 | 1,782.83 | -0.58% | 82,394 |
| Jan 21, 2026 | 1,917.00 | 1,930.00 | 1,888.00 | 1,909.00 | 1,793.16 | -0.47% | 78,583 |
| Jan 20, 2026 | 1,899.00 | 1,925.00 | 1,880.00 | 1,918.00 | 1,801.62 | 1.59% | 85,261 |
| Jan 19, 2026 | 1,902.00 | 1,902.00 | 1,876.00 | 1,888.00 | 1,773.44 | -0.74% | 156,483 |
| Jan 16, 2026 | 1,905.00 | 1,929.00 | 1,888.00 | 1,902.00 | 1,786.59 | -0.05% | 60,599 |
| Jan 15, 2026 | 1,920.00 | 1,940.00 | 1,895.00 | 1,903.00 | 1,787.53 | -0.37% | 85,432 |
| Jan 14, 2026 | 1,908.00 | 1,914.00 | 1,890.00 | 1,910.00 | 1,794.10 | 0.37% | 81,302 |
| Jan 13, 2026 | 1,925.00 | 1,925.00 | 1,894.00 | 1,903.00 | 1,787.53 | -0.37% | 136,867 |
| Jan 12, 2026 | 1,918.00 | 1,935.00 | 1,898.00 | 1,910.00 | 1,794.10 | -0.47% | 135,747 |