Skip to main content
logo
Moorim Paper Co., Ltd. (KRX:009200)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,055.00
-5.00 (-0.24%)
At close: Oct 2, 2025

Moorim Paper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20252,065.002,075.002,040.002,055.002,055.00-0.24%80,805
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%77,607
Sep 29, 20252,005.002,050.002,005.002,040.002,040.001.75%96,883
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%73,626
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%91,826
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%106,441
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%61,523
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
Sep 1, 20252,040.002,045.002,015.002,040.002,040.00-86,821
Aug 29, 20252,040.002,050.002,030.002,040.002,040.00-0.24%108,172
Aug 28, 20252,055.002,065.002,035.002,045.002,045.00-0.24%77,221
Aug 27, 20252,080.002,090.002,045.002,050.002,050.00-1.44%121,351
Aug 26, 20252,100.002,120.002,070.002,080.002,080.00-0.95%73,121
Aug 25, 20252,080.002,110.002,080.002,100.002,100.001.45%90,884
Aug 22, 20252,095.002,160.002,050.002,070.002,070.00-0.48%507,972
Aug 21, 20252,080.002,135.002,075.002,080.002,080.00-145,421
Aug 20, 20252,090.002,090.002,050.002,080.002,080.00-0.48%119,823
Aug 19, 20252,115.002,135.002,085.002,090.002,090.00-0.48%47,678
Aug 18, 20252,130.002,130.002,085.002,100.002,100.00-1.41%154,501
Aug 14, 20252,130.002,165.002,125.002,130.002,130.00-0.47%59,978
Aug 13, 20252,155.002,155.002,110.002,140.002,140.00-139,511
Aug 12, 20252,150.002,165.002,125.002,140.002,140.00-0.23%88,399
Aug 11, 20252,160.002,180.002,130.002,145.002,145.00-0.69%78,926
Aug 8, 20252,160.002,170.002,140.002,160.002,160.00-65,402
Aug 7, 20252,185.002,185.002,140.002,160.002,160.00-0.46%65,580
Aug 6, 20252,115.002,175.002,110.002,170.002,170.002.36%150,870
Aug 5, 20252,130.002,165.002,085.002,120.002,120.00-0.24%161,029
Aug 4, 20252,100.002,130.002,090.002,125.002,125.000.95%91,958
Aug 1, 20252,180.002,180.002,095.002,105.002,105.00-3.66%355,726
Jul 31, 20252,165.002,200.002,155.002,185.002,185.000.92%110,470
Jul 30, 20252,165.002,180.002,155.002,165.002,165.000.23%52,829
Jul 29, 20252,155.002,175.002,140.002,160.002,160.000.23%62,484
Jul 28, 20252,200.002,200.002,150.002,155.002,155.00-1.60%212,203
Jul 25, 20252,170.002,230.002,170.002,190.002,190.00-0.45%251,843
Jul 24, 20252,250.002,275.002,200.002,200.002,200.00-2.22%177,130