Skip to main content
logo
Moorim P&P Co., Ltd. (KRX:009580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,245.00
-115.00 (-4.87%)
May 20, 2026, 3:30 PM KST

Moorim P&P Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20262,370.002,405.002,295.002,360.002,360.00-1.05%359,178
May 18, 20262,405.002,430.002,350.002,385.002,385.00-2.85%357,621
May 15, 20262,525.002,540.002,415.002,455.002,455.00-3.35%500,567
May 14, 20262,550.002,560.002,465.002,540.002,540.000.99%387,015
May 13, 20262,605.002,640.002,510.002,515.002,515.00-4.01%470,036
May 12, 20262,780.002,900.002,600.002,620.002,620.00-2.60%936,726
May 11, 20262,775.002,780.002,690.002,690.002,690.00-3.06%399,154
May 8, 20262,820.002,840.002,755.002,775.002,775.00-2.46%320,410
May 7, 20262,880.002,915.002,825.002,845.002,845.00-1.22%580,473
May 6, 20262,960.002,995.002,860.002,880.002,880.00-3.84%705,684
May 4, 20263,070.003,110.002,990.002,995.002,995.00-1.16%617,788
Apr 30, 20263,100.003,140.003,015.003,030.003,030.00-0.49%801,933
Apr 29, 20262,995.003,195.002,955.003,045.003,045.002.18%1,586,179
Apr 28, 20263,025.003,050.002,955.002,980.002,980.00-1.49%1,099,083
Apr 27, 20262,960.003,050.002,935.003,025.003,025.002.37%1,150,686
Apr 24, 20262,960.003,055.002,910.002,955.002,955.00-9.49%3,083,444
Apr 23, 20263,440.003,485.003,230.003,265.003,265.00-7.24%3,367,316
Apr 22, 20263,680.003,705.003,405.003,520.003,520.00-6.13%3,609,514
Apr 21, 20264,035.004,420.003,725.003,750.003,750.000.13%20,511,947
Apr 20, 20263,705.004,165.003,610.003,745.003,745.003.17%24,271,282
Apr 17, 20263,800.004,400.003,310.003,630.003,630.00-2.16%34,031,500
Apr 16, 20262,955.003,710.002,805.003,710.003,710.0029.95%10,441,268
Apr 15, 20262,840.002,940.002,815.002,855.002,855.000.53%466,028
Apr 14, 20262,770.002,910.002,735.002,840.002,840.001.43%433,484
Apr 13, 20262,880.002,880.002,730.002,800.002,800.003.13%444,138
Apr 10, 20262,625.002,715.002,625.002,715.002,715.003.63%155,446
Apr 9, 20262,630.002,670.002,615.002,620.002,620.00-0.38%214,893
Apr 8, 20262,630.002,690.002,565.002,630.002,630.00-2.95%452,677
Apr 7, 20262,645.002,750.002,635.002,710.002,710.001.31%225,152
Apr 6, 20262,710.002,800.002,635.002,675.002,675.00-1.65%500,855
Apr 3, 20262,655.002,755.002,655.002,720.002,720.002.45%279,654
Apr 2, 20262,700.002,785.002,635.002,655.002,655.00-1.30%552,832
Apr 1, 20262,715.002,760.002,640.002,690.002,690.001.32%404,552
Mar 31, 20262,835.002,880.002,640.002,655.002,655.00-6.18%703,263
Mar 30, 20262,915.003,010.002,785.002,830.002,830.000.89%1,049,264
Mar 27, 20263,020.003,150.002,795.002,805.002,805.00-6.66%2,750,006
Mar 26, 20262,750.003,265.002,735.003,005.003,005.0010.28%10,964,634
Mar 25, 20262,780.002,945.002,675.002,725.002,725.000.74%1,867,585
Mar 24, 20262,585.003,040.002,550.002,705.002,705.006.29%10,415,920
Mar 23, 20262,510.002,660.002,505.002,545.002,545.001.19%662,024
Mar 20, 20262,425.002,520.002,415.002,515.002,515.003.71%190,806
Mar 19, 20262,415.002,440.002,390.002,425.002,425.000.62%97,190
Mar 18, 20262,400.002,415.002,390.002,410.002,410.000.42%52,410
Mar 17, 20262,415.002,430.002,395.002,400.002,400.00-0.41%42,765
Mar 16, 20262,445.002,470.002,400.002,410.002,410.00-1.23%45,419
Mar 13, 20262,450.002,450.002,410.002,440.002,440.000.41%108,099
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%58,920
Mar 9, 20262,445.002,475.002,400.002,430.002,430.00-4.14%90,342