Skip to main content
logo
Moorim P&P Co., Ltd. (KRX:009580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,490.00
+65.00 (2.68%)
Last updated: Mar 20, 2026, 11:25 AM KST

Moorim P&P Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20262,415.002,440.002,390.002,425.002,425.000.62%97,188
Mar 18, 20262,400.002,415.002,390.002,410.002,410.000.42%52,405
Mar 17, 20262,415.002,430.002,395.002,400.002,400.00-0.41%41,527
Mar 16, 20262,445.002,470.002,400.002,410.002,410.00-1.23%44,943
Mar 13, 20262,450.002,450.002,410.002,440.002,440.000.41%59,067
Mar 12, 20262,420.002,445.002,415.002,430.002,430.000.41%30,053
Mar 11, 20262,420.002,455.002,415.002,420.002,420.00-0.21%102,381
Mar 10, 20262,440.002,455.002,425.002,425.002,425.00-0.21%58,812
Mar 9, 20262,445.002,475.002,400.002,430.002,430.00-4.14%89,494
Mar 6, 20262,435.002,540.002,400.002,535.002,410.004.11%98,267
Mar 5, 20262,470.002,470.002,410.002,435.002,314.932.96%89,274
Mar 4, 20262,480.002,485.002,355.002,365.002,248.38-4.83%259,432
Mar 3, 20262,490.002,530.002,480.002,485.002,362.47-1.39%105,991
Feb 27, 20262,510.002,545.002,500.002,520.002,395.740.20%54,679
Feb 26, 20262,530.002,545.002,505.002,515.002,390.99-0.59%90,095
Feb 25, 20262,545.002,545.002,525.002,530.002,405.25-0.39%92,591
Feb 24, 20262,540.002,560.002,520.002,540.002,414.75-0.20%99,088
Feb 23, 20262,495.002,560.002,495.002,545.002,419.512.00%159,595
Feb 20, 20262,470.002,505.002,465.002,495.002,371.971.22%68,250
Feb 19, 20262,470.002,470.002,430.002,465.002,343.450.61%49,192
Feb 13, 20262,455.002,475.002,425.002,450.002,329.19-51,597
Feb 12, 20262,485.002,485.002,435.002,450.002,329.19-0.81%67,532
Feb 11, 20262,445.002,480.002,435.002,470.002,348.211.02%88,640
Feb 10, 20262,430.002,470.002,410.002,445.002,324.440.82%77,195
Feb 9, 20262,430.002,440.002,405.002,425.002,305.420.62%77,225
Feb 6, 20262,415.002,415.002,365.002,410.002,291.16-50,300
Feb 5, 20262,410.002,425.002,385.002,410.002,291.160.21%54,001
Feb 4, 20262,370.002,410.002,365.002,405.002,286.411.48%66,675
Feb 3, 20262,360.002,380.002,355.002,370.002,253.140.64%36,874
Feb 2, 20262,385.002,435.002,345.002,355.002,238.88-1.46%70,332
Jan 30, 20262,385.002,430.002,380.002,390.002,272.15-0.42%58,899
Jan 29, 20262,390.002,405.002,360.002,400.002,281.660.42%77,251
Jan 28, 20262,370.002,395.002,365.002,390.002,272.151.70%56,643
Jan 27, 20262,375.002,495.002,350.002,350.002,234.12-1.67%181,061
Jan 26, 20262,365.002,405.002,365.002,390.002,272.150.21%75,490
Jan 23, 20262,350.002,410.002,345.002,385.002,267.401.49%73,247
Jan 22, 20262,395.002,395.002,340.002,350.002,234.12-0.63%92,311
Jan 21, 20262,360.002,400.002,340.002,365.002,248.38-1.25%83,500
Jan 20, 20262,385.002,415.002,365.002,395.002,276.900.42%48,149
Jan 19, 20262,395.002,405.002,370.002,385.002,267.40-0.83%85,993
Jan 16, 20262,420.002,430.002,385.002,405.002,286.41-51,518
Jan 15, 20262,395.002,425.002,395.002,405.002,286.41-0.41%26,023
Jan 14, 20262,410.002,420.002,395.002,415.002,295.920.42%80,966
Jan 13, 20262,445.002,465.002,395.002,405.002,286.41-2.43%49,734
Jan 12, 20262,395.002,480.002,390.002,465.002,343.452.92%46,777
Jan 9, 20262,385.002,405.002,375.002,395.002,276.900.21%53,503
Jan 8, 20262,435.002,435.002,390.002,390.002,272.15-2.05%117,992
Jan 7, 20262,490.002,490.002,430.002,440.002,319.68-1.21%82,870
Jan 6, 20262,465.002,485.002,465.002,470.002,348.21-0.40%33,786
Jan 5, 20262,480.002,505.002,455.002,480.002,357.71-177,426