Skip to main content
logo
Moorim P&P Co., Ltd. (KRX:009580)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,748.00
-29.00 (-1.63%)
Jun 10, 2026, 3:30 PM KST

Moorim P&P Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 20261,763.001,778.001,727.001,748.00--1.63%130,970
Jun 9, 20261,732.001,794.001,732.001,777.001,777.002.42%247,779
Jun 8, 20261,725.001,798.001,715.001,735.001,735.00-4.67%276,071
Jun 5, 20261,843.001,898.001,790.001,820.001,820.00-1.25%207,630
Jun 4, 20261,888.001,948.001,841.001,843.001,843.00-1.81%236,909
Jun 2, 20261,928.001,928.001,845.001,877.001,877.00-2.65%422,637
Jun 1, 20262,050.002,050.001,883.001,928.001,928.00-5.95%485,752
May 29, 20262,075.002,135.002,015.002,050.002,050.00-1.91%351,530
May 28, 20262,100.002,130.002,045.002,090.002,090.00-0.48%206,618
May 27, 20262,200.002,205.002,075.002,100.002,100.00-4.98%576,025
May 26, 20262,265.002,285.002,205.002,210.002,210.00-0.45%324,085
May 22, 20262,275.002,480.002,215.002,220.002,220.000.68%1,279,424
May 21, 20262,295.002,305.002,200.002,205.002,205.00-1.78%409,950
May 20, 20262,340.002,345.002,240.002,245.002,245.00-4.87%526,716
May 19, 20262,370.002,405.002,295.002,360.002,360.00-1.05%349,527
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%380,009
May 13, 20262,605.002,640.002,510.002,515.002,515.00-4.01%467,335
May 12, 20262,780.002,900.002,600.002,620.002,620.00-2.60%931,885
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%595,547
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%1,118,543
Apr 24, 20262,960.003,055.002,910.002,955.002,955.00-9.49%3,072,895
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%20,511,940
Apr 20, 20263,705.004,165.003,610.003,745.003,745.003.17%24,271,280
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%10,438,580
Apr 15, 20262,840.002,940.002,815.002,855.002,855.000.53%465,135
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%448,513
Apr 7, 20262,645.002,750.002,635.002,710.002,710.001.31%222,849
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%550,424
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