Moorim Paper Co., Ltd. (KRX:009200)
2,015.00
-5.00 (-0.25%)
At close: Oct 28, 2025
Moorim Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2,025.00 | 2,030.00 | 1,998.00 | 2,015.00 | 2,015.00 | -0.25% | 200,665 |
| Oct 27, 2025 | 2,000.00 | 2,025.00 | 2,000.00 | 2,020.00 | 2,020.00 | 0.50% | 153,968 |
| 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% | 84,177 |
| Oct 22, 2025 | 2,000.00 | 2,010.00 | 1,991.00 | 2,010.00 | 2,010.00 | 0.50% | 58,613 |
| Oct 21, 2025 | 2,015.00 | 2,030.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.74% | 86,731 |
| Oct 20, 2025 | 2,020.00 | 2,035.00 | 2,000.00 | 2,015.00 | 2,015.00 | -0.25% | 39,889 |
| Oct 17, 2025 | 2,000.00 | 2,030.00 | 1,989.00 | 2,020.00 | 2,020.00 | 0.50% | 200,185 |
| Oct 16, 2025 | 2,035.00 | 2,035.00 | 1,999.00 | 2,010.00 | 2,010.00 | -0.50% | 104,954 |
| Oct 15, 2025 | 1,981.00 | 2,020.00 | 1,981.00 | 2,020.00 | 2,020.00 | 2.28% | 125,182 |
| Oct 14, 2025 | 1,983.00 | 1,995.00 | 1,975.00 | 1,975.00 | 1,975.00 | -0.60% | 131,663 |
| Oct 13, 2025 | 1,951.00 | 1,996.00 | 1,950.00 | 1,987.00 | 1,987.00 | -1.39% | 365,160 |
| Oct 10, 2025 | 2,065.00 | 2,070.00 | 2,000.00 | 2,015.00 | 2,015.00 | -1.95% | 258,951 |
| Oct 2, 2025 | 2,065.00 | 2,075.00 | 2,040.00 | 2,055.00 | 2,055.00 | -0.24% | 82,004 |
| Oct 1, 2025 | 2,040.00 | 2,065.00 | 2,030.00 | 2,060.00 | 2,060.00 | 0.73% | 101,256 |
| Sep 30, 2025 | 2,045.00 | 2,070.00 | 2,035.00 | 2,045.00 | 2,045.00 | 0.25% | 77,607 |
| Sep 29, 2025 | 2,005.00 | 2,050.00 | 2,005.00 | 2,040.00 | 2,040.00 | 1.75% | 96,883 |
| Sep 26, 2025 | 2,010.00 | 2,015.00 | 1,999.00 | 2,005.00 | 2,005.00 | - | 91,600 |
| Sep 25, 2025 | 2,015.00 | 2,015.00 | 1,999.00 | 2,005.00 | 2,005.00 | -0.74% | 103,229 |
| Sep 24, 2025 | 2,015.00 | 2,020.00 | 2,000.00 | 2,020.00 | 2,020.00 | 0.25% | 73,626 |
| Sep 23, 2025 | 2,025.00 | 2,030.00 | 2,005.00 | 2,015.00 | 2,015.00 | -0.49% | 145,581 |
| Sep 22, 2025 | 2,045.00 | 2,045.00 | 2,020.00 | 2,025.00 | 2,025.00 | -0.49% | 91,826 |
| Sep 19, 2025 | 2,050.00 | 2,050.00 | 2,030.00 | 2,035.00 | 2,035.00 | -0.73% | 48,495 |
| Sep 18, 2025 | 2,050.00 | 2,055.00 | 2,030.00 | 2,050.00 | 2,050.00 | 0.49% | 106,441 |
| Sep 17, 2025 | 2,055.00 | 2,055.00 | 2,030.00 | 2,040.00 | 2,040.00 | -0.73% | 81,452 |
| Sep 16, 2025 | 2,060.00 | 2,070.00 | 2,045.00 | 2,055.00 | 2,055.00 | -0.24% | 83,627 |
| Sep 15, 2025 | 2,055.00 | 2,070.00 | 2,050.00 | 2,060.00 | 2,060.00 | 0.24% | 51,829 |
| Sep 12, 2025 | 2,065.00 | 2,065.00 | 2,035.00 | 2,055.00 | 2,055.00 | - | 165,267 |
| Sep 11, 2025 | 2,060.00 | 2,075.00 | 2,040.00 | 2,055.00 | 2,055.00 | -0.24% | 105,326 |
| Sep 10, 2025 | 2,060.00 | 2,070.00 | 2,045.00 | 2,060.00 | 2,060.00 | - | 82,332 |
| Sep 9, 2025 | 2,065.00 | 2,070.00 | 2,025.00 | 2,060.00 | 2,060.00 | - | 246,689 |
| Sep 8, 2025 | 2,040.00 | 2,065.00 | 2,035.00 | 2,060.00 | 2,060.00 | 0.98% | 51,849 |
| Sep 5, 2025 | 2,060.00 | 2,060.00 | 2,030.00 | 2,040.00 | 2,040.00 | -0.73% | 61,523 |
| Sep 4, 2025 | 2,050.00 | 2,085.00 | 2,035.00 | 2,055.00 | 2,055.00 | 0.24% | 52,203 |
| Sep 3, 2025 | 2,030.00 | 2,050.00 | 2,030.00 | 2,050.00 | 2,050.00 | - | 25,869 |
| Sep 2, 2025 | 2,025.00 | 2,060.00 | 2,025.00 | 2,050.00 | 2,050.00 | 0.49% | 40,648 |
| Sep 1, 2025 | 2,040.00 | 2,045.00 | 2,015.00 | 2,040.00 | 2,040.00 | - | 86,821 |
| Aug 29, 2025 | 2,040.00 | 2,050.00 | 2,030.00 | 2,040.00 | 2,040.00 | -0.24% | 108,172 |
| Aug 28, 2025 | 2,055.00 | 2,065.00 | 2,035.00 | 2,045.00 | 2,045.00 | -0.24% | 77,221 |
| Aug 27, 2025 | 2,080.00 | 2,090.00 | 2,045.00 | 2,050.00 | 2,050.00 | -1.44% | 121,351 |
| Aug 26, 2025 | 2,100.00 | 2,120.00 | 2,070.00 | 2,080.00 | 2,080.00 | -0.95% | 73,121 |
| Aug 25, 2025 | 2,080.00 | 2,110.00 | 2,080.00 | 2,100.00 | 2,100.00 | 1.45% | 90,884 |
| Aug 22, 2025 | 2,095.00 | 2,160.00 | 2,050.00 | 2,070.00 | 2,070.00 | -0.48% | 507,972 |
| Aug 21, 2025 | 2,080.00 | 2,135.00 | 2,075.00 | 2,080.00 | 2,080.00 | - | 145,421 |
| Aug 20, 2025 | 2,090.00 | 2,090.00 | 2,050.00 | 2,080.00 | 2,080.00 | -0.48% | 119,823 |
| Aug 19, 2025 | 2,115.00 | 2,135.00 | 2,085.00 | 2,090.00 | 2,090.00 | -0.48% | 47,678 |
| Aug 18, 2025 | 2,130.00 | 2,130.00 | 2,085.00 | 2,100.00 | 2,100.00 | -1.41% | 154,501 |
| Aug 14, 2025 | 2,130.00 | 2,165.00 | 2,125.00 | 2,130.00 | 2,130.00 | -0.47% | 59,978 |
| Aug 13, 2025 | 2,155.00 | 2,155.00 | 2,110.00 | 2,140.00 | 2,140.00 | - | 139,511 |
| Aug 12, 2025 | 2,150.00 | 2,165.00 | 2,125.00 | 2,140.00 | 2,140.00 | -0.23% | 88,399 |