Moorim Paper Co., Ltd. (KRX:009200)
South Korea · Delayed Price · Currency is KRW 1,538.00
-4.00 (-0.26%)
Aug 28, 2026, 3:30 PM KST
Moorim Paper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,520.00 | 1,572.00 | 1,519.00 | 1,538.00 | 1,538.00 | -0.26% | 43,817 |
| Aug 27, 2026 | 1,542.00 | 1,549.00 | 1,532.00 | 1,542.00 | 1,542.00 | - | 10,611 |
| Aug 26, 2026 | 1,550.00 | 1,552.00 | 1,516.00 | 1,542.00 | 1,542.00 | 1.11% | 31,384 |
| Aug 25, 2026 | 1,549.00 | 1,549.00 | 1,518.00 | 1,525.00 | 1,525.00 | 0.33% | 27,086 |
| Aug 24, 2026 | 1,563.00 | 1,563.00 | 1,507.00 | 1,520.00 | 1,520.00 | 0.40% | 14,391 |
| Aug 21, 2026 | 1,560.00 | 1,560.00 | 1,502.00 | 1,514.00 | 1,514.00 | -1.69% | 20,698 |
| Aug 20, 2026 | 1,565.00 | 1,565.00 | 1,524.00 | 1,540.00 | 1,540.00 | -0.58% | 11,533 |
| Aug 19, 2026 | 1,484.00 | 1,560.00 | 1,484.00 | 1,549.00 | 1,549.00 | 1.18% | 32,455 |
| Aug 18, 2026 | 1,560.00 | 1,562.00 | 1,474.00 | 1,531.00 | 1,531.00 | -1.23% | 41,886 |
| Aug 14, 2026 | 1,538.00 | 1,560.00 | 1,530.00 | 1,550.00 | 1,550.00 | -0.06% | 24,773 |
| Aug 13, 2026 | 1,546.00 | 1,569.00 | 1,530.00 | 1,551.00 | 1,551.00 | -1.59% | 39,379 |
| Aug 12, 2026 | 1,576.00 | 1,593.00 | 1,556.00 | 1,576.00 | 1,576.00 | -0.38% | 50,627 |
| Aug 11, 2026 | 1,555.00 | 1,585.00 | 1,553.00 | 1,582.00 | 1,582.00 | 1.87% | 36,799 |
| Aug 10, 2026 | 1,532.00 | 1,555.00 | 1,521.00 | 1,553.00 | 1,553.00 | 1.37% | 42,686 |
| Aug 7, 2026 | 1,512.00 | 1,547.00 | 1,512.00 | 1,532.00 | 1,532.00 | -0.07% | 33,530 |
| Aug 6, 2026 | 1,530.00 | 1,539.00 | 1,509.00 | 1,533.00 | 1,533.00 | 0.39% | 29,609 |
| Aug 5, 2026 | 1,527.00 | 1,540.00 | 1,511.00 | 1,527.00 | 1,527.00 | - | 21,170 |
| Aug 4, 2026 | 1,465.00 | 1,530.00 | 1,465.00 | 1,527.00 | 1,527.00 | 2.48% | 41,084 |
| Aug 3, 2026 | 1,445.00 | 1,519.00 | 1,444.00 | 1,490.00 | 1,490.00 | 1.36% | 41,241 |
| Jul 31, 2026 | 1,453.00 | 1,480.00 | 1,442.00 | 1,470.00 | 1,470.00 | 2.23% | 22,485 |
| Jul 30, 2026 | 1,325.00 | 1,455.00 | 1,325.00 | 1,438.00 | 1,438.00 | 1.70% | 72,291 |
| Jul 29, 2026 | 1,410.00 | 1,452.00 | 1,373.00 | 1,414.00 | 1,414.00 | -0.91% | 56,361 |
| Jul 28, 2026 | 1,430.00 | 1,455.00 | 1,418.00 | 1,427.00 | 1,427.00 | -1.65% | 57,023 |
| Jul 27, 2026 | 1,486.00 | 1,506.00 | 1,451.00 | 1,451.00 | 1,451.00 | -3.27% | 35,009 |
| Jul 24, 2026 | 1,471.00 | 1,511.00 | 1,462.00 | 1,500.00 | 1,500.00 | 2.04% | 60,654 |
| Jul 23, 2026 | 1,410.00 | 1,475.00 | 1,410.00 | 1,470.00 | 1,470.00 | 4.03% | 29,640 |
| Jul 22, 2026 | 1,404.00 | 1,438.00 | 1,404.00 | 1,413.00 | 1,413.00 | -0.21% | 39,923 |
| Jul 21, 2026 | 1,371.00 | 1,428.00 | 1,353.00 | 1,416.00 | 1,416.00 | 0.93% | 57,661 |
| Jul 20, 2026 | 1,396.00 | 1,450.00 | 1,394.00 | 1,403.00 | 1,403.00 | -2.03% | 62,250 |
| Jul 16, 2026 | 1,439.00 | 1,479.00 | 1,424.00 | 1,432.00 | 1,432.00 | -0.42% | 68,213 |
| Jul 15, 2026 | 1,448.00 | 1,448.00 | 1,427.00 | 1,438.00 | 1,438.00 | 0.42% | 36,504 |
| Jul 14, 2026 | 1,415.00 | 1,432.00 | 1,389.00 | 1,432.00 | 1,432.00 | 0.35% | 29,901 |
| Jul 13, 2026 | 1,429.00 | 1,452.00 | 1,400.00 | 1,427.00 | 1,427.00 | 0.42% | 50,346 |
| Jul 10, 2026 | 1,380.00 | 1,433.00 | 1,380.00 | 1,421.00 | 1,421.00 | 1.57% | 69,845 |
| Jul 9, 2026 | 1,395.00 | 1,425.00 | 1,382.00 | 1,399.00 | 1,399.00 | -0.78% | 53,506 |
| Jul 8, 2026 | 1,395.00 | 1,440.00 | 1,393.00 | 1,410.00 | 1,410.00 | -1.26% | 57,439 |
| Jul 7, 2026 | 1,383.00 | 1,436.00 | 1,383.00 | 1,428.00 | 1,428.00 | 0.99% | 62,774 |
| Jul 6, 2026 | 1,404.00 | 1,420.00 | 1,378.00 | 1,414.00 | 1,414.00 | 1.51% | 87,922 |
| Jul 3, 2026 | 1,385.00 | 1,399.00 | 1,340.00 | 1,393.00 | 1,393.00 | 0.58% | 117,851 |
| Jul 2, 2026 | 1,371.00 | 1,411.00 | 1,328.00 | 1,385.00 | 1,385.00 | 1.02% | 82,358 |
| Jul 1, 2026 | 1,320.00 | 1,379.00 | 1,311.00 | 1,371.00 | 1,371.00 | 3.86% | 57,010 |
| Jun 30, 2026 | 1,340.00 | 1,376.00 | 1,320.00 | 1,320.00 | 1,320.00 | -3.08% | 62,180 |
| Jun 29, 2026 | 1,256.00 | 1,362.00 | 1,256.00 | 1,362.00 | 1,362.00 | 8.44% | 112,899 |
| Jun 26, 2026 | 1,296.00 | 1,304.00 | 1,256.00 | 1,256.00 | 1,256.00 | -3.01% | 84,882 |
| Jun 25, 2026 | 1,331.00 | 1,362.00 | 1,295.00 | 1,295.00 | 1,295.00 | -2.70% | 108,902 |
| Jun 24, 2026 | 1,397.00 | 1,397.00 | 1,314.00 | 1,331.00 | 1,331.00 | -1.92% | 114,235 |
| Jun 23, 2026 | 1,440.00 | 1,461.00 | 1,357.00 | 1,357.00 | 1,357.00 | -5.76% | 112,557 |
| Jun 22, 2026 | 1,461.00 | 1,495.00 | 1,432.00 | 1,440.00 | 1,440.00 | -1.44% | 43,411 |
| Jun 19, 2026 | 1,534.00 | 1,534.00 | 1,454.00 | 1,461.00 | 1,461.00 | -2.73% | 98,347 |
| Jun 18, 2026 | 1,576.00 | 1,593.00 | 1,502.00 | 1,502.00 | 1,502.00 | -4.70% | 89,629 |