Skip to main content
logo
Moorim P&P Co., Ltd. (KRX:009580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,510.00
-10.00 (-0.40%)
At close: Nov 4, 2025

Moorim P&P Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%70,798
Nov 3, 20252,540.002,575.002,515.002,520.002,520.00-1.37%131,318
Oct 31, 20252,550.002,575.002,525.002,555.002,555.00-56,736
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%70,814
Oct 28, 20252,625.002,625.002,585.002,595.002,595.00-1.14%48,323
Oct 27, 20252,615.002,635.002,600.002,625.002,625.000.38%55,599
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%64,550
Oct 20, 20252,595.002,635.002,590.002,635.002,635.000.96%81,232
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%34,506
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%72,729
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%47,461
Sep 29, 20252,560.002,615.002,560.002,600.002,600.001.76%42,398
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%80,779
Sep 23, 20252,600.002,620.002,555.002,590.002,590.00-160,385
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, 20252,610.002,610.002,580.002,600.002,600.00-62,119
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