Skip to main content
logo
Moorim P&P Co., Ltd. (KRX:009580)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,050.00
+70.00 (2.35%)
Last updated: Apr 29, 2026, 2:15 PM KST

Moorim P&P Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,995.003,195.002,955.003,045.003,045.002.18%1,549,498
Apr 28, 20263,025.003,050.002,955.002,980.002,980.00-1.49%1,087,168
Apr 27, 20262,960.003,050.002,935.003,025.003,025.002.37%1,118,543
Apr 24, 20262,960.003,055.002,910.002,955.002,955.00-9.49%3,045,314
Apr 23, 20263,440.003,485.003,230.003,265.003,265.00-7.24%2,867,051
Apr 22, 20263,680.003,705.003,405.003,520.003,520.00-6.13%3,547,564
Apr 21, 20264,035.004,420.003,725.003,750.003,750.000.13%20,511,940
Apr 20, 20263,705.004,165.003,610.003,745.003,745.003.17%23,550,177
Apr 17, 20263,800.004,400.003,310.003,630.003,630.00-2.16%33,841,648
Apr 16, 20262,955.003,710.002,805.003,710.003,710.0029.95%10,438,580
Apr 15, 20262,840.002,940.002,815.002,855.002,855.000.53%464,390
Apr 14, 20262,770.002,910.002,735.002,840.002,840.001.43%427,495
Apr 13, 20262,880.002,880.002,730.002,800.002,800.003.13%440,038
Apr 10, 20262,625.002,715.002,625.002,715.002,715.003.63%153,707
Apr 9, 20262,630.002,670.002,615.002,620.002,620.00-0.38%213,283
Apr 8, 20262,630.002,690.002,565.002,630.002,630.00-2.95%446,775
Apr 7, 20262,645.002,750.002,635.002,710.002,710.001.31%222,021
Apr 6, 20262,710.002,800.002,635.002,675.002,675.00-1.65%495,676
Apr 3, 20262,655.002,755.002,655.002,720.002,720.002.45%278,397
Apr 2, 20262,700.002,785.002,635.002,655.002,655.00-1.30%550,082
Apr 1, 20262,715.002,760.002,640.002,690.002,690.001.32%403,160
Mar 31, 20262,835.002,880.002,640.002,655.002,655.00-6.18%701,437
Mar 30, 20262,915.003,010.002,785.002,830.002,830.000.89%1,045,366
Mar 27, 20263,020.003,150.002,795.002,805.002,805.00-6.66%2,737,523
Mar 26, 20262,750.003,265.002,735.003,005.003,005.0010.28%10,916,532
Mar 25, 20262,780.002,945.002,675.002,725.002,725.000.74%1,854,698
Mar 24, 20262,585.003,040.002,550.002,705.002,705.006.29%10,356,064
Mar 23, 20262,510.002,660.002,505.002,545.002,545.001.19%654,793
Mar 20, 20262,425.002,520.002,415.002,515.002,515.003.71%182,118
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