Moorim Paper Co., Ltd. (KRX:009200)
South Korea · Delayed Price · Currency is KRW 1,503.00
-8.00 (-0.53%)
At close: Oct 8, 2026
Moorim Paper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,514.00 | 1,525.00 | 1,500.00 | 1,503.00 | 1,503.00 | -0.53% | 21,515 |
| Oct 7, 2026 | 1,504.00 | 1,535.00 | 1,504.00 | 1,511.00 | 1,511.00 | -0.46% | 12,028 |
| Oct 6, 2026 | 1,530.00 | 1,538.00 | 1,509.00 | 1,518.00 | 1,518.00 | -0.13% | 18,257 |
| Oct 2, 2026 | 1,507.00 | 1,526.00 | 1,500.00 | 1,520.00 | 1,520.00 | 0.46% | 39,356 |
| Oct 1, 2026 | 1,500.00 | 1,529.00 | 1,500.00 | 1,513.00 | 1,513.00 | 0.80% | 31,911 |
| Sep 30, 2026 | 1,505.00 | 1,529.00 | 1,499.00 | 1,501.00 | 1,501.00 | -0.33% | 16,568 |
| Sep 29, 2026 | 1,503.00 | 1,508.00 | 1,490.00 | 1,506.00 | 1,506.00 | -0.66% | 52,959 |
| Sep 28, 2026 | 1,504.00 | 1,555.00 | 1,488.00 | 1,516.00 | 1,516.00 | 0.80% | 105,637 |
| Sep 23, 2026 | 1,500.00 | 1,585.00 | 1,497.00 | 1,504.00 | 1,504.00 | 0.07% | 130,992 |
| Sep 22, 2026 | 1,442.00 | 1,690.00 | 1,442.00 | 1,503.00 | 1,503.00 | 3.51% | 1,290,169 |
| Sep 21, 2026 | 1,497.00 | 1,497.00 | 1,451.00 | 1,452.00 | 1,452.00 | -1.22% | 21,076 |
| Sep 18, 2026 | 1,471.00 | 1,486.00 | 1,469.00 | 1,470.00 | 1,470.00 | -0.88% | 34,462 |
| Sep 17, 2026 | 1,499.00 | 1,499.00 | 1,461.00 | 1,483.00 | 1,483.00 | 0.27% | 28,603 |
| Sep 16, 2026 | 1,481.00 | 1,504.00 | 1,477.00 | 1,479.00 | 1,479.00 | -0.07% | 66,775 |
| Sep 15, 2026 | 1,505.00 | 1,590.00 | 1,455.00 | 1,480.00 | 1,480.00 | -0.34% | 206,814 |
| Sep 14, 2026 | 1,487.00 | 1,499.00 | 1,466.00 | 1,485.00 | 1,485.00 | -0.13% | 25,451 |
| Sep 11, 2026 | 1,465.00 | 1,492.00 | 1,465.00 | 1,487.00 | 1,487.00 | -0.07% | 13,980 |
| Sep 10, 2026 | 1,501.00 | 1,501.00 | 1,470.00 | 1,488.00 | 1,488.00 | -0.40% | 42,034 |
| Sep 9, 2026 | 1,499.00 | 1,534.00 | 1,490.00 | 1,494.00 | 1,494.00 | -0.33% | 16,951 |
| Sep 8, 2026 | 1,504.00 | 1,526.00 | 1,498.00 | 1,499.00 | 1,499.00 | -0.33% | 10,671 |
| Sep 7, 2026 | 1,515.00 | 1,540.00 | 1,504.00 | 1,504.00 | 1,504.00 | -0.73% | 27,099 |
| Sep 4, 2026 | 1,542.00 | 1,542.00 | 1,513.00 | 1,515.00 | 1,515.00 | -0.26% | 9,764 |
| Sep 3, 2026 | 1,545.00 | 1,545.00 | 1,517.00 | 1,519.00 | 1,519.00 | -0.46% | 8,275 |
| Sep 2, 2026 | 1,542.00 | 1,553.00 | 1,507.00 | 1,526.00 | 1,526.00 | -1.04% | 14,181 |
| Sep 1, 2026 | 1,530.00 | 1,554.00 | 1,516.00 | 1,542.00 | 1,542.00 | 1.05% | 22,897 |
| Aug 31, 2026 | 1,538.00 | 1,552.00 | 1,521.00 | 1,526.00 | 1,526.00 | -0.78% | 11,760 |
| Aug 28, 2026 | 1,520.00 | 1,572.00 | 1,519.00 | 1,538.00 | 1,538.00 | -0.26% | 43,820 |
| Aug 27, 2026 | 1,542.00 | 1,549.00 | 1,532.00 | 1,542.00 | 1,542.00 | - | 10,612 |
| Aug 26, 2026 | 1,550.00 | 1,552.00 | 1,516.00 | 1,542.00 | 1,542.00 | 1.11% | 31,391 |
| 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% | 14,396 |
| Aug 21, 2026 | 1,560.00 | 1,560.00 | 1,502.00 | 1,514.00 | 1,514.00 | -1.69% | 20,704 |
| 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% | 41,896 |
| 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% | 39,429 |
| 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% | 37,043 |
| Aug 10, 2026 | 1,532.00 | 1,555.00 | 1,521.00 | 1,553.00 | 1,553.00 | 1.37% | 42,690 |
| 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 |