Skip to main content
logo
Moorim P&P Co., Ltd. (KRX:009580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,600.00
+20.00 (0.78%)
At close: Sep 18, 2025

Moorim P&P Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20252,580.002,610.002,575.002,600.002,600.000.78%55,428
Sep 17, 20252,600.002,600.002,570.002,580.002,580.00-0.77%61,017
Sep 16, 20252,610.002,610.002,580.002,600.002,600.00-62,119
Sep 15, 20252,605.002,605.002,580.002,600.002,600.000.58%70,522
Sep 12, 20252,620.002,630.002,585.002,585.002,585.00-1.34%74,803
Sep 11, 20252,630.002,630.002,610.002,620.002,620.00-40,744
Sep 10, 20252,625.002,625.002,605.002,620.002,620.00-0.19%56,391
Sep 9, 20252,625.002,630.002,600.002,625.002,625.00-84,522
Sep 8, 20252,635.002,635.002,600.002,625.002,625.000.19%48,423
Sep 5, 20252,635.002,645.002,620.002,620.002,620.00-0.38%24,363
Sep 4, 20252,610.002,635.002,605.002,630.002,630.000.77%55,953
Sep 3, 20252,590.002,610.002,585.002,610.002,610.000.58%24,966
Sep 2, 20252,615.002,620.002,575.002,595.002,595.00-0.76%95,738
Sep 1, 20252,620.002,625.002,595.002,615.002,615.00-0.19%21,404
Aug 29, 20252,610.002,635.002,600.002,620.002,620.00-0.38%83,786
Aug 28, 20252,660.002,660.002,620.002,630.002,630.00-0.94%58,436
Aug 27, 20252,665.002,670.002,640.002,655.002,655.00-0.19%60,030
Aug 26, 20252,685.002,735.002,645.002,660.002,660.00-0.93%87,957
Aug 25, 20252,685.002,710.002,685.002,685.002,685.000.19%42,933
Aug 22, 20252,700.002,785.002,670.002,680.002,680.00-0.19%147,655
Aug 21, 20252,670.002,700.002,670.002,685.002,685.000.19%16,872
Aug 20, 20252,710.002,710.002,645.002,680.002,680.00-1.11%148,683
Aug 19, 20252,705.002,720.002,695.002,710.002,710.00-25,589
Aug 18, 20252,730.002,740.002,690.002,710.002,710.00-0.91%100,338
Aug 14, 20252,735.002,765.002,730.002,735.002,735.00-40,647
Aug 13, 20252,780.002,780.002,735.002,735.002,735.00-1.08%27,625
Aug 12, 20252,755.002,785.002,750.002,765.002,765.00-0.18%19,550
Aug 11, 20252,765.002,790.002,745.002,770.002,770.000.18%49,059
Aug 8, 20252,770.002,810.002,755.002,765.002,765.00-0.18%33,258
Aug 7, 20252,785.002,785.002,745.002,770.002,770.000.18%21,803
Aug 6, 20252,715.002,780.002,715.002,765.002,765.000.91%30,257
Aug 5, 20252,725.002,775.002,725.002,740.002,740.000.18%28,012
Aug 4, 20252,690.002,770.002,685.002,735.002,735.001.48%62,533
Aug 1, 20252,765.002,765.002,685.002,695.002,695.00-2.36%102,179
Jul 31, 20252,770.002,770.002,750.002,760.002,760.00-0.18%22,966
Jul 30, 20252,755.002,780.002,745.002,765.002,765.000.18%31,171
Jul 29, 20252,720.002,885.002,690.002,760.002,760.001.47%50,134
Jul 28, 20252,790.002,790.002,710.002,720.002,720.00-1.45%83,803
Jul 25, 20252,800.002,845.002,760.002,760.002,760.00-1.43%100,196
Jul 24, 20252,815.002,835.002,770.002,800.002,800.00-0.53%69,651
Jul 23, 20252,785.002,835.002,780.002,815.002,815.000.18%49,537
Jul 22, 20252,855.002,900.002,800.002,810.002,810.00-1.58%155,180
Jul 21, 20252,880.002,900.002,850.002,855.002,855.00-0.17%50,556
Jul 18, 20252,890.002,920.002,850.002,860.002,860.00-1.55%60,404
Jul 17, 20252,900.002,905.002,845.002,905.002,905.000.17%68,759
Jul 16, 20252,945.002,945.002,890.002,900.002,900.00-1.53%60,510
Jul 15, 20252,955.002,955.002,910.002,945.002,945.00-0.17%72,650
Jul 14, 20252,905.003,000.002,895.002,950.002,950.001.03%227,557
Jul 11, 20252,875.002,935.002,875.002,920.002,920.001.21%83,485
Jul 10, 20252,860.002,905.002,850.002,885.002,885.000.87%69,904