Skip to main content
logo
Moorim Paper Co., Ltd. (KRX:009200)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,065.00
+5.00 (0.24%)
Last updated: Sep 9, 2025, 10:23 AM KST

Moorim Paper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20252,065.002,070.002,050.002,065.00-0.24%11,099
Sep 8, 20252,040.002,065.002,035.002,060.002,060.000.98%51,600
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
Jul 23, 20252,250.002,285.002,225.002,250.002,250.00-201,819
Jul 22, 20252,290.002,310.002,225.002,250.002,250.00-1.32%268,383
Jul 21, 20252,355.002,360.002,280.002,280.002,280.00-3.18%372,425
Jul 18, 20252,365.002,380.002,297.002,355.002,355.00-0.21%221,731
Jul 17, 20252,400.002,405.002,315.002,360.002,360.00-1.67%275,397
Jul 16, 20252,470.002,470.002,380.002,400.002,400.00-2.83%281,829
Jul 15, 20252,465.002,525.002,405.002,470.002,470.00-0.60%408,966
Jul 14, 20252,345.002,565.002,340.002,485.002,485.006.20%1,623,927
Jul 11, 20252,280.002,360.002,255.002,340.002,340.003.77%656,783
Jul 10, 20252,235.002,260.002,215.002,255.002,255.001.58%179,183
Jul 9, 20252,175.002,230.002,170.002,220.002,220.002.30%201,337
Jul 8, 20252,160.002,175.002,150.002,170.002,170.000.46%81,085
Jul 7, 20252,160.002,185.002,160.002,160.002,160.00-0.46%110,295
Jul 4, 20252,200.002,205.002,165.002,170.002,170.00-1.36%65,421
Jul 3, 20252,170.002,205.002,160.002,200.002,200.001.38%218,610
Jul 2, 20252,175.002,180.002,135.002,170.002,170.00-0.23%66,456
Jul 1, 20252,125.002,175.002,125.002,175.002,175.002.35%219,525