Skip to main content
logo
Moorim P&P Co., Ltd. (KRX:009580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,530.00
+20.00 (0.80%)
At close: Nov 26, 2025

Moorim P&P Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%49,499
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%24,788
Nov 20, 20252,500.002,515.002,450.002,505.002,505.001.21%49,697
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
Oct 28, 20252,625.002,625.002,585.002,595.002,595.00-1.14%45,662
Oct 27, 20252,615.002,635.002,600.002,625.002,625.000.38%55,583
Oct 24, 20252,645.002,645.002,600.002,615.002,615.00-0.19%54,905
Oct 23, 20252,625.002,640.002,615.002,620.002,620.00-33,958
Oct 22, 20252,615.002,625.002,590.002,620.002,620.000.19%54,201
Oct 21, 20252,635.002,645.002,610.002,615.002,615.00-0.76%64,237
Oct 20, 20252,595.002,635.002,590.002,635.002,635.000.96%80,689
Oct 17, 20252,610.002,635.002,590.002,610.002,610.00-58,585
Oct 16, 20252,640.002,640.002,605.002,610.002,610.00-0.38%37,026
Oct 15, 20252,565.002,620.002,560.002,620.002,620.002.14%45,862
Oct 14, 20252,560.002,575.002,535.002,565.002,565.000.39%34,134
Oct 13, 20252,580.002,600.002,555.002,555.002,555.00-1.54%71,600
Oct 10, 20252,620.002,630.002,595.002,595.002,595.00-1.33%71,202
Oct 2, 20252,615.002,630.002,610.002,630.002,630.000.19%46,345
Oct 1, 20252,610.002,625.002,590.002,625.002,625.000.57%55,054
Sep 30, 20252,585.002,625.002,585.002,610.002,610.000.38%47,035
Sep 29, 20252,560.002,615.002,560.002,600.002,600.001.76%41,796
Sep 26, 20252,555.002,585.002,540.002,555.002,555.00-0.78%74,990
Sep 25, 20252,570.002,580.002,535.002,575.002,575.000.19%65,556
Sep 24, 20252,580.002,590.002,555.002,570.002,570.00-0.77%75,703
Sep 23, 20252,600.002,620.002,555.002,590.002,590.00-159,290
Sep 22, 20252,585.002,610.002,585.002,590.002,590.000.19%46,030
Sep 19, 20252,600.002,600.002,585.002,585.002,585.00-0.58%38,581
Sep 18, 20252,580.002,610.002,575.002,600.002,600.000.78%75,087
Sep 17, 20252,600.002,600.002,570.002,580.002,580.00-0.77%61,017
Sep 16, 20252,610.002,610.002,580.002,600.002,600.00-60,938
Sep 15, 20252,605.002,605.002,580.002,600.002,600.000.58%69,547
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