Skip to main content
logo
Moorim P&P Co., Ltd. (KRX:009580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,410.00
+5.00 (0.21%)
Feb 5, 2026, 3:30 PM KST

Moorim P&P Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20262,410.002,425.002,385.002,410.002,410.000.21%53,873
Feb 4, 20262,370.002,410.002,365.002,405.002,405.001.48%66,166
Feb 3, 20262,360.002,380.002,355.002,370.002,370.000.64%36,169
Feb 2, 20262,385.002,435.002,345.002,355.002,355.00-1.46%68,362
Jan 30, 20262,385.002,430.002,380.002,390.002,390.00-0.42%58,645
Jan 29, 20262,390.002,405.002,360.002,400.002,400.000.42%76,951
Jan 28, 20262,370.002,395.002,365.002,390.002,390.001.70%55,373
Jan 27, 20262,375.002,495.002,350.002,350.002,350.00-1.67%179,514
Jan 26, 20262,365.002,405.002,365.002,390.002,390.000.21%75,490
Jan 23, 20262,350.002,410.002,345.002,385.002,385.001.49%73,247
Jan 22, 20262,395.002,395.002,340.002,350.002,350.00-0.63%92,136
Jan 21, 20262,360.002,400.002,340.002,365.002,365.00-1.25%83,480
Jan 20, 20262,385.002,415.002,365.002,395.002,395.000.42%48,149
Jan 19, 20262,395.002,405.002,370.002,385.002,385.00-0.83%85,178
Jan 16, 20262,420.002,430.002,385.002,405.002,405.00-51,516
Jan 15, 20262,395.002,425.002,395.002,405.002,405.00-0.41%26,023
Jan 14, 20262,410.002,420.002,395.002,415.002,415.000.42%80,966
Jan 13, 20262,445.002,465.002,395.002,405.002,405.00-2.43%49,734
Jan 12, 20262,395.002,480.002,390.002,465.002,465.002.92%46,777
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