Moorim P&P Co., Ltd. (KRX:009580)
South Korea · Delayed Price · Currency is KRW 1,623.00
+2.00 (0.12%)
Sep 4, 2026, 3:30 PM KST
Moorim P&P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,646.00 | 1,646.00 | 1,610.00 | 1,623.00 | 1,623.00 | 0.12% | 38,373 |
| Sep 3, 2026 | 1,642.00 | 1,647.00 | 1,618.00 | 1,621.00 | 1,621.00 | -0.86% | 23,683 |
| Sep 2, 2026 | 1,659.00 | 1,659.00 | 1,618.00 | 1,635.00 | 1,635.00 | -0.37% | 22,098 |
| Sep 1, 2026 | 1,670.00 | 1,677.00 | 1,637.00 | 1,641.00 | 1,641.00 | -1.91% | 29,013 |
| Aug 31, 2026 | 1,661.00 | 1,686.00 | 1,643.00 | 1,673.00 | 1,673.00 | 0.72% | 25,477 |
| Aug 28, 2026 | 1,653.00 | 1,698.00 | 1,645.00 | 1,661.00 | 1,661.00 | -0.72% | 37,857 |
| Aug 27, 2026 | 1,680.00 | 1,689.00 | 1,653.00 | 1,673.00 | 1,673.00 | -0.06% | 18,969 |
| Aug 26, 2026 | 1,679.00 | 1,690.00 | 1,666.00 | 1,674.00 | 1,674.00 | - | 17,593 |
| Aug 25, 2026 | 1,629.00 | 1,678.00 | 1,606.00 | 1,674.00 | 1,674.00 | 1.89% | 11,917 |
| Aug 24, 2026 | 1,647.00 | 1,647.00 | 1,619.00 | 1,643.00 | 1,643.00 | 1.23% | 19,825 |
| Aug 21, 2026 | 1,631.00 | 1,643.00 | 1,603.00 | 1,623.00 | 1,623.00 | -1.70% | 30,631 |
| Aug 20, 2026 | 1,697.00 | 1,697.00 | 1,631.00 | 1,651.00 | 1,651.00 | 0.67% | 44,752 |
| Aug 19, 2026 | 1,631.00 | 1,681.00 | 1,631.00 | 1,640.00 | 1,640.00 | -1.91% | 40,361 |
| Aug 18, 2026 | 1,715.00 | 1,720.00 | 1,665.00 | 1,672.00 | 1,672.00 | -2.79% | 41,705 |
| Aug 14, 2026 | 1,720.00 | 1,730.00 | 1,693.00 | 1,720.00 | 1,720.00 | 0.64% | 39,879 |
| Aug 13, 2026 | 1,774.00 | 1,774.00 | 1,692.00 | 1,709.00 | 1,709.00 | -1.89% | 57,005 |
| Aug 12, 2026 | 1,758.00 | 1,758.00 | 1,706.00 | 1,742.00 | 1,742.00 | -0.11% | 46,525 |
| Aug 11, 2026 | 1,714.00 | 1,760.00 | 1,714.00 | 1,744.00 | 1,744.00 | 1.75% | 36,705 |
| Aug 10, 2026 | 1,695.00 | 1,728.00 | 1,671.00 | 1,714.00 | 1,714.00 | 1.18% | 48,113 |
| Aug 7, 2026 | 1,668.00 | 1,720.00 | 1,668.00 | 1,694.00 | 1,694.00 | 1.56% | 30,180 |
| Aug 6, 2026 | 1,685.00 | 1,685.00 | 1,639.00 | 1,668.00 | 1,668.00 | -0.18% | 25,246 |
| Aug 5, 2026 | 1,675.00 | 1,703.00 | 1,665.00 | 1,671.00 | 1,671.00 | 0.12% | 51,630 |
| Aug 4, 2026 | 1,591.00 | 1,675.00 | 1,591.00 | 1,669.00 | 1,669.00 | 4.05% | 45,594 |
| Aug 3, 2026 | 1,630.00 | 1,648.00 | 1,600.00 | 1,604.00 | 1,604.00 | -0.12% | 32,354 |
| Jul 31, 2026 | 1,615.00 | 1,629.00 | 1,584.00 | 1,606.00 | 1,606.00 | -0.06% | 88,269 |
| Jul 30, 2026 | 1,502.00 | 1,622.00 | 1,502.00 | 1,607.00 | 1,607.00 | 2.62% | 82,169 |
| Jul 29, 2026 | 1,595.00 | 1,645.00 | 1,520.00 | 1,566.00 | 1,566.00 | -1.82% | 124,666 |
| Jul 28, 2026 | 1,635.00 | 1,657.00 | 1,577.00 | 1,595.00 | 1,595.00 | -3.27% | 82,801 |
| Jul 27, 2026 | 1,705.00 | 1,743.00 | 1,641.00 | 1,649.00 | 1,649.00 | -3.00% | 63,305 |
| Jul 24, 2026 | 1,670.00 | 1,829.00 | 1,669.00 | 1,700.00 | 1,700.00 | 1.86% | 201,458 |
| Jul 23, 2026 | 1,586.00 | 1,670.00 | 1,581.00 | 1,669.00 | 1,669.00 | 4.38% | 43,054 |
| Jul 22, 2026 | 1,578.00 | 1,630.00 | 1,578.00 | 1,599.00 | 1,599.00 | 1.33% | 36,555 |
| Jul 21, 2026 | 1,555.00 | 1,620.00 | 1,554.00 | 1,578.00 | 1,578.00 | -1.13% | 66,490 |
| Jul 20, 2026 | 1,600.00 | 1,673.00 | 1,594.00 | 1,596.00 | 1,596.00 | -2.98% | 46,349 |
| Jul 16, 2026 | 1,600.00 | 1,653.00 | 1,575.00 | 1,645.00 | 1,645.00 | 1.79% | 74,636 |
| Jul 15, 2026 | 1,609.00 | 1,668.00 | 1,601.00 | 1,616.00 | 1,616.00 | 0.44% | 54,198 |
| Jul 14, 2026 | 1,625.00 | 1,625.00 | 1,551.00 | 1,609.00 | 1,609.00 | 0.12% | 239,825 |
| Jul 13, 2026 | 1,635.00 | 1,685.00 | 1,605.00 | 1,607.00 | 1,607.00 | -3.54% | 77,883 |
| Jul 10, 2026 | 1,580.00 | 1,668.00 | 1,580.00 | 1,666.00 | 1,666.00 | 3.93% | 78,865 |
| Jul 9, 2026 | 1,624.00 | 1,680.00 | 1,602.00 | 1,603.00 | 1,603.00 | -2.14% | 70,927 |
| Jul 8, 2026 | 1,666.00 | 1,689.00 | 1,610.00 | 1,638.00 | 1,638.00 | -1.68% | 125,355 |
| Jul 7, 2026 | 1,623.00 | 1,690.00 | 1,623.00 | 1,666.00 | 1,666.00 | 2.02% | 86,480 |
| Jul 6, 2026 | 1,605.00 | 1,648.00 | 1,603.00 | 1,633.00 | 1,633.00 | 1.43% | 88,480 |
| Jul 3, 2026 | 1,567.00 | 1,610.00 | 1,541.00 | 1,610.00 | 1,610.00 | 1.71% | 72,656 |
| Jul 2, 2026 | 1,574.00 | 1,599.00 | 1,518.00 | 1,583.00 | 1,583.00 | 0.70% | 112,387 |
| Jul 1, 2026 | 1,547.00 | 1,594.00 | 1,525.00 | 1,572.00 | 1,572.00 | 3.90% | 63,542 |
| Jun 30, 2026 | 1,590.00 | 1,600.00 | 1,510.00 | 1,513.00 | 1,513.00 | -4.06% | 79,279 |
| Jun 29, 2026 | 1,415.00 | 1,583.00 | 1,415.00 | 1,577.00 | 1,577.00 | 7.13% | 191,329 |
| Jun 26, 2026 | 1,505.00 | 1,508.00 | 1,445.00 | 1,472.00 | 1,472.00 | -2.58% | 239,019 |
| Jun 25, 2026 | 1,551.00 | 1,583.00 | 1,510.00 | 1,511.00 | 1,511.00 | -3.57% | 137,086 |