Skip to main content
logo
Moorim Paper Co., Ltd. (KRX:009200)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,005.00
-15.00 (-0.74%)
Last updated: Nov 17, 2025, 10:57 AM KST

Moorim Paper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 20252,000.002,035.002,000.002,005.00--0.74%41,233
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
Nov 10, 20251,969.002,095.001,956.001,985.001,985.000.81%825,843
Nov 7, 20251,955.001,972.001,933.001,969.001,969.000.72%82,340
Nov 6, 20251,940.001,958.001,919.001,955.001,955.000.77%67,591
Nov 5, 20251,953.001,953.001,908.001,940.001,940.00-0.67%139,980
Nov 4, 20251,949.001,992.001,941.001,953.001,953.00-0.05%76,950
Nov 3, 20251,985.001,985.001,931.001,954.001,954.00-1.31%225,072
Oct 31, 20251,999.001,999.001,976.001,980.001,980.00-0.95%127,563
Oct 30, 20252,005.002,020.001,985.001,999.001,999.00-0.05%152,424
Oct 29, 20252,015.002,015.001,998.002,000.002,000.00-0.74%122,564
Oct 28, 20252,025.002,030.001,998.002,015.002,015.00-0.25%196,849
Oct 27, 20252,000.002,025.002,000.002,020.002,020.000.50%152,090
Oct 24, 20252,030.002,030.002,000.002,010.002,010.00-0.50%56,580
Oct 23, 20251,999.002,045.001,999.002,020.002,020.000.50%83,905
Oct 22, 20252,000.002,010.001,991.002,010.002,010.000.50%55,801
Oct 21, 20252,015.002,030.002,000.002,000.002,000.00-0.74%74,051
Oct 20, 20252,020.002,035.002,000.002,015.002,015.00-0.25%39,627
Oct 17, 20252,000.002,030.001,989.002,020.002,020.000.50%200,185
Oct 16, 20252,035.002,035.001,999.002,010.002,010.00-0.50%99,591
Oct 15, 20251,981.002,020.001,981.002,020.002,020.002.28%125,182
Oct 14, 20251,983.001,995.001,975.001,975.001,975.00-0.60%120,012
Oct 13, 20251,951.001,996.001,950.001,987.001,987.00-1.39%365,160
Oct 10, 20252,065.002,070.002,000.002,015.002,015.00-1.95%258,569
Oct 2, 20252,065.002,075.002,040.002,055.002,055.00-0.24%82,004
Oct 1, 20252,040.002,065.002,030.002,060.002,060.000.73%101,256
Sep 30, 20252,045.002,070.002,035.002,045.002,045.000.25%74,305
Sep 29, 20252,005.002,050.002,005.002,040.002,040.001.75%92,384
Sep 26, 20252,010.002,015.001,999.002,005.002,005.00-91,600
Sep 25, 20252,015.002,015.001,999.002,005.002,005.00-0.74%103,229
Sep 24, 20252,015.002,020.002,000.002,020.002,020.000.25%73,273
Sep 23, 20252,025.002,030.002,005.002,015.002,015.00-0.49%145,581
Sep 22, 20252,045.002,045.002,020.002,025.002,025.00-0.49%89,766
Sep 19, 20252,050.002,050.002,030.002,035.002,035.00-0.73%48,495
Sep 18, 20252,050.002,055.002,030.002,050.002,050.000.49%104,066
Sep 17, 20252,055.002,055.002,030.002,040.002,040.00-0.73%81,452
Sep 16, 20252,060.002,070.002,045.002,055.002,055.00-0.24%83,627
Sep 15, 20252,055.002,070.002,050.002,060.002,060.000.24%51,829
Sep 12, 20252,065.002,065.002,035.002,055.002,055.00-165,267
Sep 11, 20252,060.002,075.002,040.002,055.002,055.00-0.24%105,326
Sep 10, 20252,060.002,070.002,045.002,060.002,060.00-82,332
Sep 9, 20252,065.002,070.002,025.002,060.002,060.00-246,689
Sep 8, 20252,040.002,065.002,035.002,060.002,060.000.98%51,849
Sep 5, 20252,060.002,060.002,030.002,040.002,040.00-0.73%60,354
Sep 4, 20252,050.002,085.002,035.002,055.002,055.000.24%52,203
Sep 3, 20252,030.002,050.002,030.002,050.002,050.00-25,869
Sep 2, 20252,025.002,060.002,025.002,050.002,050.000.49%40,648