Skip to main content
logo
Moorim P&P Co., Ltd. (KRX:009580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,395.00
+5.00 (0.21%)
Jan 9, 2026, 3:30 PM KST

Moorim P&P Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20262,385.002,405.002,375.002,395.002,395.000.21%53,303
Jan 8, 20262,435.002,435.002,390.002,390.002,390.00-2.05%116,728
Jan 7, 20262,490.002,490.002,430.002,440.002,440.00-1.21%82,032
Jan 6, 20262,465.002,485.002,465.002,470.002,470.00-0.40%33,784
Jan 5, 20262,480.002,505.002,455.002,480.002,480.00-177,426
Jan 2, 20262,510.002,600.002,475.002,480.002,480.00-1.98%134,898
Dec 30, 20252,550.002,580.002,525.002,530.002,530.00-0.39%20,196
Dec 29, 20252,545.002,555.002,525.002,540.002,540.00-0.78%53,927
Dec 26, 20252,540.002,560.002,530.002,560.002,560.000.79%73,331
Dec 24, 20252,570.002,580.002,510.002,540.002,540.00-1.17%77,528
Dec 23, 20252,585.002,585.002,555.002,570.002,570.00-27,527
Dec 22, 20252,595.002,605.002,555.002,570.002,570.00-0.96%90,538
Dec 19, 20252,560.002,595.002,560.002,595.002,595.000.97%52,604
Dec 18, 20252,555.002,585.002,555.002,570.002,570.00-0.58%49,951
Dec 17, 20252,600.002,605.002,570.002,585.002,585.00-26,764
Dec 16, 20252,590.002,595.002,540.002,585.002,585.00-0.39%95,360
Dec 15, 20252,600.002,610.002,585.002,595.002,595.00-0.19%14,751
Dec 12, 20252,600.002,620.002,555.002,600.002,600.000.39%69,386
Dec 11, 20252,570.002,605.002,560.002,590.002,590.000.78%43,006
Dec 10, 20252,550.002,580.002,550.002,570.002,570.00-46,883
Dec 9, 20252,580.002,580.002,555.002,570.002,570.00-0.96%33,755
Dec 8, 20252,590.002,595.002,555.002,595.002,595.000.19%22,092
Dec 5, 20252,595.002,595.002,540.002,590.002,590.000.19%54,457
Dec 4, 20252,565.002,600.002,560.002,585.002,585.000.19%37,125
Dec 3, 20252,570.002,600.002,555.002,580.002,580.00-0.19%27,690
Dec 2, 20252,565.002,600.002,555.002,585.002,585.000.78%41,902
Dec 1, 20252,565.002,585.002,535.002,565.002,565.000.20%43,722
Nov 28, 20252,550.002,565.002,535.002,560.002,560.000.59%23,001
Nov 27, 20252,530.002,550.002,520.002,545.002,545.000.59%20,600
Nov 26, 20252,505.002,535.002,505.002,530.002,530.000.80%33,679
Nov 25, 20252,535.002,545.002,505.002,510.002,510.00-0.59%50,635
Nov 24, 20252,515.002,535.002,490.002,525.002,525.001.20%27,624
Nov 21, 20252,485.002,515.002,465.002,495.002,495.00-0.40%24,807
Nov 20, 20252,500.002,515.002,450.002,505.002,505.001.21%50,440
Nov 19, 20252,500.002,505.002,450.002,475.002,475.000.20%30,232
Nov 18, 20252,510.002,515.002,470.002,470.002,470.00-1.59%56,259
Nov 17, 20252,520.002,550.002,490.002,510.002,510.00-1.57%81,460
Nov 14, 20252,520.002,585.002,520.002,550.002,550.00-87,594
Nov 13, 20252,565.002,575.002,540.002,550.002,550.000.39%14,602
Nov 12, 20252,495.002,560.002,495.002,540.002,540.001.20%24,669
Nov 11, 20252,535.002,575.002,500.002,510.002,510.00-0.99%57,111
Nov 10, 20252,470.002,645.002,470.002,535.002,535.001.81%106,357
Nov 7, 20252,510.002,510.002,455.002,490.002,490.00-40,726
Nov 6, 20252,470.002,510.002,440.002,490.002,490.000.81%61,190
Nov 5, 20252,510.002,510.002,440.002,470.002,470.00-1.59%93,945
Nov 4, 20252,510.002,525.002,495.002,510.002,510.00-0.40%69,597
Nov 3, 20252,540.002,575.002,515.002,520.002,520.00-1.37%131,318
Oct 31, 20252,550.002,575.002,525.002,555.002,555.00-55,451
Oct 30, 20252,600.002,600.002,550.002,555.002,555.00-0.78%72,341
Oct 29, 20252,595.002,615.002,570.002,575.002,575.00-0.77%70,363