Moorim Paper Co., Ltd. (KRX:009200)
South Korea · Delayed Price · Currency is KRW 1,331.00
-26.00 (-1.92%)
Jun 24, 2026, 3:30 PM KST
Moorim Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1,397.00 | 1,397.00 | 1,314.00 | 1,331.00 | 1,331.00 | -1.92% | 114,103 |
| 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% | 43,357 |
| Jun 19, 2026 | 1,534.00 | 1,534.00 | 1,454.00 | 1,461.00 | 1,461.00 | -2.73% | 98,090 |
| Jun 18, 2026 | 1,576.00 | 1,593.00 | 1,502.00 | 1,502.00 | 1,502.00 | -4.70% | 87,978 |
| Jun 17, 2026 | 1,585.00 | 1,585.00 | 1,552.00 | 1,576.00 | 1,576.00 | -0.06% | 72,335 |
| Jun 16, 2026 | 1,560.00 | 1,614.00 | 1,525.00 | 1,577.00 | 1,577.00 | 3.07% | 418,663 |
| Jun 15, 2026 | 1,515.00 | 1,566.00 | 1,515.00 | 1,530.00 | 1,530.00 | 1.26% | 62,696 |
| Jun 12, 2026 | 1,464.00 | 1,538.00 | 1,464.00 | 1,511.00 | 1,511.00 | 3.35% | 88,306 |
| Jun 11, 2026 | 1,457.00 | 1,475.00 | 1,440.00 | 1,462.00 | 1,462.00 | 0.34% | 46,669 |
| Jun 10, 2026 | 1,520.00 | 1,532.00 | 1,448.00 | 1,457.00 | 1,457.00 | -6.00% | 255,723 |
| Jun 9, 2026 | 1,449.00 | 1,564.00 | 1,423.00 | 1,550.00 | 1,550.00 | 8.62% | 330,554 |
| Jun 8, 2026 | 1,450.00 | 1,495.00 | 1,427.00 | 1,427.00 | 1,427.00 | -3.78% | 187,360 |
| Jun 5, 2026 | 1,500.00 | 1,526.00 | 1,455.00 | 1,483.00 | 1,483.00 | 0.47% | 59,665 |
| Jun 4, 2026 | 1,501.00 | 1,525.00 | 1,475.00 | 1,476.00 | 1,476.00 | -1.67% | 81,027 |
| 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 |