Moorim P&P Co., Ltd. (KRX:009580)
South Korea · Delayed Price · Currency is KRW 1,601.00
+11.00 (0.69%)
Nov 11, 2026, 3:30 PM KST
Moorim P&P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,605.00 | 1,610.00 | 1,588.00 | 1,601.00 | 1,601.00 | 0.69% | 37,810 |
| Nov 10, 2026 | 1,544.00 | 1,597.00 | 1,544.00 | 1,590.00 | 1,590.00 | 1.79% | 23,975 |
| Nov 9, 2026 | 1,504.00 | 1,599.00 | 1,504.00 | 1,562.00 | 1,562.00 | 0.77% | 55,756 |
| Nov 6, 2026 | 1,582.00 | 1,582.00 | 1,523.00 | 1,550.00 | 1,550.00 | -2.76% | 61,585 |
| Nov 5, 2026 | 1,586.00 | 1,622.00 | 1,565.00 | 1,594.00 | 1,594.00 | 2.11% | 82,896 |
| Nov 4, 2026 | 1,580.00 | 1,595.00 | 1,540.00 | 1,561.00 | 1,561.00 | -0.06% | 57,231 |
| Nov 3, 2026 | 1,564.00 | 1,582.00 | 1,543.00 | 1,562.00 | 1,562.00 | -0.13% | 37,928 |
| Nov 2, 2026 | 1,501.00 | 1,569.00 | 1,501.00 | 1,564.00 | 1,564.00 | 1.36% | 34,701 |
| Oct 30, 2026 | 1,579.00 | 1,579.00 | 1,531.00 | 1,543.00 | 1,543.00 | -1.15% | 60,890 |
| Oct 29, 2026 | 1,600.00 | 1,600.00 | 1,550.00 | 1,561.00 | 1,561.00 | -2.19% | 82,628 |
| Oct 28, 2026 | 1,620.00 | 1,626.00 | 1,581.00 | 1,596.00 | 1,596.00 | - | 64,023 |
| Oct 27, 2026 | 1,577.00 | 1,596.00 | 1,569.00 | 1,596.00 | 1,596.00 | 2.24% | 36,807 |
| Oct 26, 2026 | 1,556.00 | 1,590.00 | 1,555.00 | 1,561.00 | 1,561.00 | -1.82% | 69,909 |
| Oct 23, 2026 | 1,600.00 | 1,620.00 | 1,555.00 | 1,590.00 | 1,590.00 | -0.87% | 52,892 |
| Oct 22, 2026 | 1,600.00 | 1,612.00 | 1,592.00 | 1,604.00 | 1,604.00 | 0.19% | 49,074 |
| Oct 21, 2026 | 1,608.00 | 1,625.00 | 1,600.00 | 1,601.00 | 1,601.00 | -0.56% | 53,889 |
| Oct 20, 2026 | 1,638.00 | 1,653.00 | 1,609.00 | 1,610.00 | 1,610.00 | -1.77% | 30,601 |
| Oct 19, 2026 | 1,586.00 | 1,687.00 | 1,586.00 | 1,639.00 | 1,639.00 | 1.17% | 60,963 |
| Oct 16, 2026 | 1,630.00 | 1,630.00 | 1,595.00 | 1,620.00 | 1,620.00 | 2.53% | 82,192 |
| Oct 15, 2026 | 1,600.00 | 1,649.00 | 1,561.00 | 1,580.00 | 1,580.00 | -4.53% | 163,187 |
| Oct 14, 2026 | 1,680.00 | 1,703.00 | 1,641.00 | 1,655.00 | 1,655.00 | 0.36% | 94,879 |
| Oct 13, 2026 | 1,640.00 | 1,682.00 | 1,608.00 | 1,649.00 | 1,649.00 | -1.79% | 260,446 |
| Oct 12, 2026 | 1,721.00 | 1,759.00 | 1,678.00 | 1,679.00 | 1,679.00 | -3.28% | 178,439 |
| Oct 8, 2026 | 1,800.00 | 1,800.00 | 1,736.00 | 1,736.00 | 1,736.00 | -1.42% | 211,219 |
| Oct 7, 2026 | 1,795.00 | 1,829.00 | 1,757.00 | 1,761.00 | 1,761.00 | -2.11% | 332,900 |
| Oct 6, 2026 | 1,791.00 | 1,888.00 | 1,753.00 | 1,799.00 | 1,799.00 | 2.62% | 896,964 |
| Oct 2, 2026 | 1,713.00 | 1,769.00 | 1,713.00 | 1,753.00 | 1,753.00 | 2.16% | 162,915 |
| Oct 1, 2026 | 1,712.00 | 1,750.00 | 1,705.00 | 1,716.00 | 1,716.00 | -0.23% | 171,976 |
| Sep 30, 2026 | 1,712.00 | 1,757.00 | 1,701.00 | 1,720.00 | 1,720.00 | 0.76% | 267,080 |
| Sep 29, 2026 | 1,808.00 | 1,808.00 | 1,702.00 | 1,707.00 | 1,707.00 | -4.64% | 782,148 |
| Sep 28, 2026 | 1,790.00 | 1,992.00 | 1,735.00 | 1,790.00 | 1,790.00 | -0.22% | 5,974,990 |
| Sep 23, 2026 | 1,845.00 | 2,120.00 | 1,771.00 | 1,794.00 | 1,794.00 | -1.16% | 5,165,762 |
| Sep 22, 2026 | 1,632.00 | 2,120.00 | 1,630.00 | 1,815.00 | 1,815.00 | 11.28% | 11,874,644 |
| Sep 21, 2026 | 1,640.00 | 1,671.00 | 1,630.00 | 1,631.00 | 1,631.00 | -3.26% | 89,630 |
| Sep 18, 2026 | 1,692.00 | 1,701.00 | 1,650.00 | 1,686.00 | 1,686.00 | 0.54% | 133,184 |
| Sep 17, 2026 | 1,702.00 | 1,738.00 | 1,677.00 | 1,677.00 | 1,677.00 | -1.47% | 144,920 |
| Sep 16, 2026 | 1,674.00 | 1,793.00 | 1,670.00 | 1,702.00 | 1,702.00 | 1.92% | 561,630 |
| Sep 15, 2026 | 1,650.00 | 1,960.00 | 1,610.00 | 1,670.00 | 1,670.00 | 2.96% | 4,470,857 |
| Sep 14, 2026 | 1,605.00 | 1,725.00 | 1,595.00 | 1,622.00 | 1,622.00 | 1.19% | 218,026 |
| Sep 11, 2026 | 1,598.00 | 1,633.00 | 1,590.00 | 1,603.00 | 1,603.00 | 0.19% | 65,343 |
| Sep 10, 2026 | 1,593.00 | 1,620.00 | 1,581.00 | 1,600.00 | 1,600.00 | -0.87% | 35,067 |
| Sep 9, 2026 | 1,586.00 | 1,617.00 | 1,586.00 | 1,614.00 | 1,614.00 | 1.83% | 29,959 |
| Sep 8, 2026 | 1,607.00 | 1,690.00 | 1,580.00 | 1,585.00 | 1,585.00 | -1.25% | 71,896 |
| Sep 7, 2026 | 1,657.00 | 1,657.00 | 1,605.00 | 1,605.00 | 1,605.00 | -1.11% | 30,627 |
| 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% | 25,478 |
| Aug 28, 2026 | 1,653.00 | 1,698.00 | 1,645.00 | 1,661.00 | 1,661.00 | -0.72% | 37,857 |