Moorim Paper Co., Ltd. (KRX:009200)
South Korea · Delayed Price · Currency is KRW 1,524.00
-3.00 (-0.20%)
Last updated: Aug 6, 2026, 2:21 PM KST
Moorim Paper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,527.00 | 1,540.00 | 1,522.00 | 1,528.00 | - | 0.07% | 12,143 |
| 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% | 40,828 |
| 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% | 70,778 |
| 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% | 34,821 |
| Jul 24, 2026 | 1,471.00 | 1,511.00 | 1,462.00 | 1,500.00 | 1,500.00 | 2.04% | 60,642 |
| 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% | 68,163 |
| Jul 15, 2026 | 1,448.00 | 1,448.00 | 1,427.00 | 1,438.00 | 1,438.00 | 0.42% | 36,500 |
| 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% | 50,336 |
| 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% | 53,375 |
| Jul 8, 2026 | 1,395.00 | 1,440.00 | 1,393.00 | 1,410.00 | 1,410.00 | -1.26% | 55,261 |
| Jul 7, 2026 | 1,383.00 | 1,436.00 | 1,383.00 | 1,428.00 | 1,428.00 | 0.99% | 62,771 |
| Jul 6, 2026 | 1,404.00 | 1,420.00 | 1,378.00 | 1,414.00 | 1,414.00 | 1.51% | 87,910 |
| Jul 3, 2026 | 1,385.00 | 1,399.00 | 1,340.00 | 1,393.00 | 1,393.00 | 0.58% | 116,507 |
| 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% | 56,990 |
| Jun 30, 2026 | 1,340.00 | 1,376.00 | 1,320.00 | 1,320.00 | 1,320.00 | -3.08% | 62,179 |
| Jun 29, 2026 | 1,256.00 | 1,362.00 | 1,256.00 | 1,362.00 | 1,362.00 | 8.44% | 112,886 |
| Jun 26, 2026 | 1,296.00 | 1,304.00 | 1,256.00 | 1,256.00 | 1,256.00 | -3.01% | 83,528 |
| Jun 25, 2026 | 1,331.00 | 1,362.00 | 1,295.00 | 1,295.00 | 1,295.00 | -2.70% | 108,892 |
| 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 |