Moorim Paper Co., Ltd. (KRX:009200)
South Korea · Delayed Price · Currency is KRW 1,501.00
-19.00 (-1.25%)
Jun 2, 2026, 3:30 PM KST
Moorim Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,517.00 | 1,518.00 | 1,459.00 | 1,501.00 | 1,501.00 | -1.25% | 205,449 |
| Jun 1, 2026 | 1,592.00 | 1,593.00 | 1,511.00 | 1,520.00 | 1,520.00 | -4.46% | 185,088 |
| May 29, 2026 | 1,552.00 | 1,645.00 | 1,552.00 | 1,591.00 | 1,591.00 | -2.45% | 386,125 |
| May 28, 2026 | 1,620.00 | 1,631.00 | 1,566.00 | 1,631.00 | 1,631.00 | 0.68% | 249,650 |
| May 27, 2026 | 1,749.00 | 1,749.00 | 1,605.00 | 1,620.00 | 1,620.00 | -5.32% | 416,861 |
| May 26, 2026 | 1,751.00 | 1,769.00 | 1,705.00 | 1,711.00 | 1,711.00 | -2.17% | 329,170 |
| May 22, 2026 | 1,724.00 | 1,770.00 | 1,724.00 | 1,749.00 | 1,749.00 | 1.63% | 89,650 |
| May 21, 2026 | 1,727.00 | 1,770.00 | 1,714.00 | 1,721.00 | 1,721.00 | -0.35% | 201,328 |
| May 20, 2026 | 1,742.00 | 1,765.00 | 1,710.00 | 1,727.00 | 1,727.00 | -1.60% | 166,239 |
| May 19, 2026 | 1,803.00 | 1,814.00 | 1,712.00 | 1,755.00 | 1,755.00 | -2.61% | 451,062 |
| May 18, 2026 | 1,862.00 | 1,862.00 | 1,801.00 | 1,802.00 | 1,802.00 | -3.27% | 242,697 |
| May 15, 2026 | 1,871.00 | 1,895.00 | 1,863.00 | 1,863.00 | 1,863.00 | -0.43% | 215,278 |
| May 14, 2026 | 1,847.00 | 1,910.00 | 1,847.00 | 1,871.00 | 1,871.00 | 1.30% | 111,283 |
| May 13, 2026 | 1,881.00 | 1,899.00 | 1,847.00 | 1,847.00 | 1,847.00 | -1.70% | 378,360 |
| May 12, 2026 | 1,909.00 | 1,943.00 | 1,876.00 | 1,879.00 | 1,879.00 | -1.62% | 241,146 |
| May 11, 2026 | 1,947.00 | 1,970.00 | 1,900.00 | 1,910.00 | 1,910.00 | -1.90% | 296,234 |
| May 8, 2026 | 1,972.00 | 1,992.00 | 1,933.00 | 1,947.00 | 1,947.00 | -1.27% | 284,509 |
| May 7, 2026 | 1,978.00 | 1,993.00 | 1,972.00 | 1,972.00 | 1,972.00 | -0.25% | 188,923 |
| May 6, 2026 | 2,020.00 | 2,055.00 | 1,977.00 | 1,977.00 | 1,977.00 | -2.61% | 434,539 |
| May 4, 2026 | 2,045.00 | 2,075.00 | 2,030.00 | 2,030.00 | 2,030.00 | -0.73% | 356,680 |
| Apr 30, 2026 | 2,055.00 | 2,075.00 | 2,040.00 | 2,045.00 | 2,045.00 | 0.49% | 219,787 |
| Apr 29, 2026 | 2,025.00 | 2,070.00 | 2,020.00 | 2,035.00 | 2,035.00 | 0.49% | 231,756 |
| Apr 28, 2026 | 2,045.00 | 2,055.00 | 2,015.00 | 2,025.00 | 2,025.00 | -0.98% | 443,147 |
| Apr 27, 2026 | 2,035.00 | 2,050.00 | 1,999.00 | 2,045.00 | 2,045.00 | 1.74% | 435,656 |
| Apr 24, 2026 | 1,997.00 | 2,050.00 | 1,989.00 | 2,010.00 | 2,010.00 | -4.74% | 1,014,945 |
| Apr 23, 2026 | 2,200.00 | 2,200.00 | 2,085.00 | 2,110.00 | 2,110.00 | -4.31% | 1,210,567 |
| Apr 22, 2026 | 2,180.00 | 2,260.00 | 2,165.00 | 2,205.00 | 2,205.00 | -0.90% | 1,018,182 |
| Apr 21, 2026 | 2,260.00 | 2,425.00 | 2,210.00 | 2,225.00 | 2,225.00 | -1.11% | 3,161,593 |
| Apr 20, 2026 | 2,230.00 | 2,330.00 | 2,225.00 | 2,250.00 | 2,250.00 | 0.45% | 2,679,089 |
| Apr 17, 2026 | 2,345.00 | 2,430.00 | 2,170.00 | 2,240.00 | 2,240.00 | -12.50% | 6,547,093 |
| Apr 16, 2026 | 2,125.00 | 2,685.00 | 2,090.00 | 2,560.00 | 2,560.00 | 21.04% | 27,241,200 |
| Apr 15, 2026 | 2,120.00 | 2,130.00 | 2,095.00 | 2,115.00 | 2,115.00 | - | 221,791 |
| Apr 14, 2026 | 2,100.00 | 2,150.00 | 2,070.00 | 2,115.00 | 2,115.00 | 0.95% | 306,984 |
| Apr 13, 2026 | 2,150.00 | 2,170.00 | 2,085.00 | 2,095.00 | 2,095.00 | 1.21% | 604,415 |
| Apr 10, 2026 | 2,010.00 | 2,075.00 | 2,010.00 | 2,070.00 | 2,070.00 | 2.99% | 285,191 |
| Apr 9, 2026 | 2,025.00 | 2,045.00 | 2,000.00 | 2,010.00 | 2,010.00 | -1.47% | 277,463 |
| Apr 8, 2026 | 2,030.00 | 2,050.00 | 2,000.00 | 2,040.00 | 2,040.00 | 0.49% | 370,918 |
| Apr 7, 2026 | 2,060.00 | 2,075.00 | 2,025.00 | 2,030.00 | 2,030.00 | -1.46% | 205,730 |
| Apr 6, 2026 | 2,090.00 | 2,110.00 | 2,050.00 | 2,060.00 | 2,060.00 | -1.90% | 495,379 |
| Apr 3, 2026 | 2,060.00 | 2,140.00 | 2,045.00 | 2,100.00 | 2,100.00 | 3.45% | 554,625 |
| Apr 2, 2026 | 2,060.00 | 2,090.00 | 2,010.00 | 2,030.00 | 2,030.00 | -0.73% | 507,089 |
| Apr 1, 2026 | 2,010.00 | 2,070.00 | 2,000.00 | 2,045.00 | 2,045.00 | 2.25% | 439,834 |
| Mar 31, 2026 | 2,080.00 | 2,080.00 | 1,995.00 | 2,000.00 | 2,000.00 | -1.72% | 274,944 |
| Mar 30, 2026 | 2,110.00 | 2,180.00 | 2,035.00 | 2,035.00 | 2,035.00 | -2.63% | 660,540 |
| Mar 27, 2026 | 2,220.00 | 2,340.00 | 2,060.00 | 2,090.00 | 2,090.00 | -2.34% | 2,301,184 |
| Mar 26, 2026 | 2,090.00 | 2,315.00 | 2,070.00 | 2,140.00 | 2,140.00 | 3.38% | 4,250,734 |
| Mar 25, 2026 | 2,075.00 | 2,125.00 | 2,050.00 | 2,070.00 | 2,070.00 | 0.98% | 452,456 |
| Mar 24, 2026 | 2,015.00 | 2,120.00 | 2,000.00 | 2,050.00 | 2,050.00 | 1.49% | 1,326,168 |
| Mar 23, 2026 | 2,020.00 | 2,100.00 | 1,994.00 | 2,020.00 | 2,020.00 | -0.49% | 597,215 |
| Mar 20, 2026 | 2,000.00 | 2,040.00 | 1,980.00 | 2,030.00 | 2,030.00 | 3.47% | 291,380 |