Moorim Paper Co., Ltd. (KRX:009200)
South Korea · Delayed Price · Currency is KRW 1,972.00
-5.00 (-0.25%)
At close: May 7, 2026
Moorim Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,978.00 | 1,993.00 | 1,972.00 | 1,972.00 | 1,972.00 | -0.25% | 188,853 |
| May 6, 2026 | 2,020.00 | 2,055.00 | 1,977.00 | 1,977.00 | 1,977.00 | -2.61% | 433,973 |
| 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% | 219,220 |
| Apr 29, 2026 | 2,025.00 | 2,070.00 | 2,020.00 | 2,035.00 | 2,035.00 | 0.49% | 227,957 |
| Apr 28, 2026 | 2,045.00 | 2,055.00 | 2,015.00 | 2,025.00 | 2,025.00 | -0.98% | 442,084 |
| Apr 27, 2026 | 2,035.00 | 2,050.00 | 1,999.00 | 2,045.00 | 2,045.00 | 1.74% | 433,527 |
| 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% | 1,104,578 |
| 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% | 6,513,219 |
| Apr 16, 2026 | 2,125.00 | 2,685.00 | 2,090.00 | 2,560.00 | 2,560.00 | 21.04% | 26,350,181 |
| Apr 15, 2026 | 2,120.00 | 2,130.00 | 2,095.00 | 2,115.00 | 2,115.00 | - | 218,784 |
| Apr 14, 2026 | 2,100.00 | 2,150.00 | 2,070.00 | 2,115.00 | 2,115.00 | 0.95% | 306,954 |
| Apr 13, 2026 | 2,150.00 | 2,170.00 | 2,085.00 | 2,095.00 | 2,095.00 | 1.21% | 604,090 |
| Apr 10, 2026 | 2,010.00 | 2,075.00 | 2,010.00 | 2,070.00 | 2,070.00 | 2.99% | 283,970 |
| Apr 9, 2026 | 2,025.00 | 2,045.00 | 2,000.00 | 2,010.00 | 2,010.00 | -1.47% | 277,449 |
| Apr 8, 2026 | 2,030.00 | 2,050.00 | 2,000.00 | 2,040.00 | 2,040.00 | 0.49% | 369,989 |
| Apr 7, 2026 | 2,060.00 | 2,075.00 | 2,025.00 | 2,030.00 | 2,030.00 | -1.46% | 205,080 |
| Apr 6, 2026 | 2,090.00 | 2,110.00 | 2,050.00 | 2,060.00 | 2,060.00 | -1.90% | 490,570 |
| Apr 3, 2026 | 2,060.00 | 2,140.00 | 2,045.00 | 2,100.00 | 2,100.00 | 3.45% | 552,758 |
| Apr 2, 2026 | 2,060.00 | 2,090.00 | 2,010.00 | 2,030.00 | 2,030.00 | -0.73% | 503,004 |
| Apr 1, 2026 | 2,010.00 | 2,070.00 | 2,000.00 | 2,045.00 | 2,045.00 | 2.25% | 433,143 |
| Mar 31, 2026 | 2,080.00 | 2,080.00 | 1,995.00 | 2,000.00 | 2,000.00 | -1.72% | 272,236 |
| Mar 30, 2026 | 2,110.00 | 2,180.00 | 2,035.00 | 2,035.00 | 2,035.00 | -2.63% | 644,506 |
| Mar 27, 2026 | 2,220.00 | 2,340.00 | 2,060.00 | 2,090.00 | 2,090.00 | -2.34% | 2,299,170 |
| Mar 26, 2026 | 2,090.00 | 2,315.00 | 2,070.00 | 2,140.00 | 2,140.00 | 3.38% | 4,239,448 |
| Mar 25, 2026 | 2,075.00 | 2,125.00 | 2,050.00 | 2,070.00 | 2,070.00 | 0.98% | 450,819 |
| Mar 24, 2026 | 2,015.00 | 2,120.00 | 2,000.00 | 2,050.00 | 2,050.00 | 1.49% | 1,321,193 |
| 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% | 284,429 |
| Mar 19, 2026 | 1,946.00 | 1,990.00 | 1,940.00 | 1,962.00 | 1,962.00 | 0.77% | 175,071 |
| Mar 18, 2026 | 1,945.00 | 1,964.00 | 1,935.00 | 1,947.00 | 1,947.00 | -0.36% | 150,822 |
| Mar 17, 2026 | 1,978.00 | 1,978.00 | 1,939.00 | 1,954.00 | 1,954.00 | -0.91% | 165,859 |
| Mar 16, 2026 | 1,983.00 | 1,997.00 | 1,948.00 | 1,972.00 | 1,972.00 | -0.55% | 125,749 |
| Mar 13, 2026 | 2,000.00 | 2,005.00 | 1,976.00 | 1,983.00 | 1,983.00 | -0.85% | 166,159 |
| Mar 12, 2026 | 1,938.00 | 2,015.00 | 1,936.00 | 2,000.00 | 2,000.00 | 2.93% | 251,448 |
| Mar 11, 2026 | 1,932.00 | 1,948.00 | 1,921.00 | 1,943.00 | 1,943.00 | 0.88% | 180,111 |
| Mar 10, 2026 | 1,934.00 | 1,960.00 | 1,919.00 | 1,926.00 | 1,926.00 | 0.26% | 204,544 |
| Mar 9, 2026 | 1,950.00 | 1,960.00 | 1,900.00 | 1,921.00 | 1,921.00 | -6.75% | 303,931 |
| Mar 6, 2026 | 2,040.00 | 2,070.00 | 2,015.00 | 2,060.00 | 1,935.00 | 1.48% | 351,604 |
| Mar 5, 2026 | 1,979.00 | 2,035.00 | 1,946.00 | 2,030.00 | 1,906.82 | 4.86% | 278,637 |
| Mar 4, 2026 | 2,035.00 | 2,035.00 | 1,916.00 | 1,936.00 | 1,818.52 | -4.63% | 493,116 |
| Mar 3, 2026 | 2,060.00 | 2,095.00 | 2,025.00 | 2,030.00 | 1,906.82 | -3.33% | 384,793 |
| Feb 27, 2026 | 2,095.00 | 2,105.00 | 2,065.00 | 2,100.00 | 1,972.57 | - | 230,791 |
| Feb 26, 2026 | 2,190.00 | 2,190.00 | 2,095.00 | 2,100.00 | 1,972.57 | -3.23% | 317,169 |
| Feb 25, 2026 | 2,165.00 | 2,220.00 | 2,150.00 | 2,170.00 | 2,038.33 | 0.23% | 400,270 |
| Feb 24, 2026 | 2,150.00 | 2,180.00 | 2,115.00 | 2,165.00 | 2,033.63 | 0.46% | 309,743 |