Moorim P&P Co., Ltd. (KRX:009580)
South Korea · Delayed Price · Currency is KRW 1,666.00
+33.00 (2.02%)
Jul 7, 2026, 3:30 PM KST
Moorim P&P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 1,623.00 | 1,690.00 | 1,623.00 | 1,666.00 | 1,666.00 | 2.02% | 86,477 |
| Jul 6, 2026 | 1,605.00 | 1,648.00 | 1,603.00 | 1,633.00 | 1,633.00 | 1.43% | 88,458 |
| Jul 3, 2026 | 1,567.00 | 1,610.00 | 1,541.00 | 1,610.00 | 1,610.00 | 1.71% | 72,654 |
| Jul 2, 2026 | 1,574.00 | 1,599.00 | 1,518.00 | 1,583.00 | 1,583.00 | 0.70% | 112,386 |
| Jul 1, 2026 | 1,547.00 | 1,594.00 | 1,525.00 | 1,572.00 | 1,572.00 | 3.90% | 63,505 |
| Jun 30, 2026 | 1,590.00 | 1,600.00 | 1,510.00 | 1,513.00 | 1,513.00 | -4.06% | 79,229 |
| 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% | 238,269 |
| Jun 25, 2026 | 1,551.00 | 1,583.00 | 1,510.00 | 1,511.00 | 1,511.00 | -3.57% | 136,949 |
| Jun 24, 2026 | 1,594.00 | 1,639.00 | 1,551.00 | 1,567.00 | 1,567.00 | -1.88% | 96,295 |
| Jun 23, 2026 | 1,654.00 | 1,678.00 | 1,592.00 | 1,597.00 | 1,597.00 | -3.45% | 154,725 |
| Jun 22, 2026 | 1,688.00 | 1,710.00 | 1,643.00 | 1,654.00 | 1,654.00 | -2.01% | 69,837 |
| Jun 19, 2026 | 1,727.00 | 1,744.00 | 1,663.00 | 1,688.00 | 1,688.00 | -2.99% | 232,293 |
| Jun 18, 2026 | 1,840.00 | 1,851.00 | 1,740.00 | 1,740.00 | 1,740.00 | -5.43% | 196,711 |
| Jun 17, 2026 | 1,850.00 | 1,871.00 | 1,813.00 | 1,840.00 | 1,840.00 | -0.54% | 206,467 |
| Jun 16, 2026 | 1,831.00 | 1,880.00 | 1,831.00 | 1,850.00 | 1,850.00 | 0.76% | 81,878 |
| Jun 15, 2026 | 1,850.00 | 1,899.00 | 1,821.00 | 1,836.00 | 1,836.00 | -0.76% | 132,665 |
| Jun 12, 2026 | 1,776.00 | 1,886.00 | 1,770.00 | 1,850.00 | 1,850.00 | 4.23% | 161,116 |
| Jun 11, 2026 | 1,735.00 | 1,785.00 | 1,735.00 | 1,775.00 | 1,775.00 | 1.54% | 76,612 |
| Jun 10, 2026 | 1,763.00 | 1,778.00 | 1,727.00 | 1,748.00 | 1,748.00 | -1.63% | 128,383 |
| Jun 9, 2026 | 1,732.00 | 1,794.00 | 1,732.00 | 1,777.00 | 1,777.00 | 2.42% | 247,779 |
| Jun 8, 2026 | 1,725.00 | 1,798.00 | 1,715.00 | 1,735.00 | 1,735.00 | -4.67% | 276,071 |
| Jun 5, 2026 | 1,843.00 | 1,898.00 | 1,790.00 | 1,820.00 | 1,820.00 | -1.25% | 207,630 |
| Jun 4, 2026 | 1,888.00 | 1,948.00 | 1,841.00 | 1,843.00 | 1,843.00 | -1.81% | 236,909 |
| Jun 2, 2026 | 1,928.00 | 1,928.00 | 1,845.00 | 1,877.00 | 1,877.00 | -2.65% | 422,637 |
| Jun 1, 2026 | 2,050.00 | 2,050.00 | 1,883.00 | 1,928.00 | 1,928.00 | -5.95% | 485,752 |
| May 29, 2026 | 2,075.00 | 2,135.00 | 2,015.00 | 2,050.00 | 2,050.00 | -1.91% | 351,530 |
| May 28, 2026 | 2,100.00 | 2,130.00 | 2,045.00 | 2,090.00 | 2,090.00 | -0.48% | 206,618 |
| May 27, 2026 | 2,200.00 | 2,205.00 | 2,075.00 | 2,100.00 | 2,100.00 | -4.98% | 576,025 |
| May 26, 2026 | 2,265.00 | 2,285.00 | 2,205.00 | 2,210.00 | 2,210.00 | -0.45% | 324,085 |
| May 22, 2026 | 2,275.00 | 2,480.00 | 2,215.00 | 2,220.00 | 2,220.00 | 0.68% | 1,279,424 |
| May 21, 2026 | 2,295.00 | 2,305.00 | 2,200.00 | 2,205.00 | 2,205.00 | -1.78% | 409,950 |
| May 20, 2026 | 2,340.00 | 2,345.00 | 2,240.00 | 2,245.00 | 2,245.00 | -4.87% | 526,716 |
| May 19, 2026 | 2,370.00 | 2,405.00 | 2,295.00 | 2,360.00 | 2,360.00 | -1.05% | 349,527 |
| May 18, 2026 | 2,405.00 | 2,430.00 | 2,350.00 | 2,385.00 | 2,385.00 | -2.85% | 357,621 |
| May 15, 2026 | 2,525.00 | 2,540.00 | 2,415.00 | 2,455.00 | 2,455.00 | -3.35% | 500,567 |
| May 14, 2026 | 2,550.00 | 2,560.00 | 2,465.00 | 2,540.00 | 2,540.00 | 0.99% | 380,009 |
| May 13, 2026 | 2,605.00 | 2,640.00 | 2,510.00 | 2,515.00 | 2,515.00 | -4.01% | 467,335 |
| May 12, 2026 | 2,780.00 | 2,900.00 | 2,600.00 | 2,620.00 | 2,620.00 | -2.60% | 931,885 |
| May 11, 2026 | 2,775.00 | 2,780.00 | 2,690.00 | 2,690.00 | 2,690.00 | -3.06% | 399,154 |
| May 8, 2026 | 2,820.00 | 2,840.00 | 2,755.00 | 2,775.00 | 2,775.00 | -2.46% | 320,410 |
| May 7, 2026 | 2,880.00 | 2,915.00 | 2,825.00 | 2,845.00 | 2,845.00 | -1.22% | 580,473 |
| May 6, 2026 | 2,960.00 | 2,995.00 | 2,860.00 | 2,880.00 | 2,880.00 | -3.84% | 705,684 |
| May 4, 2026 | 3,070.00 | 3,110.00 | 2,990.00 | 2,995.00 | 2,995.00 | -1.16% | 595,547 |
| Apr 30, 2026 | 3,100.00 | 3,140.00 | 3,015.00 | 3,030.00 | 3,030.00 | -0.49% | 801,933 |
| Apr 29, 2026 | 2,995.00 | 3,195.00 | 2,955.00 | 3,045.00 | 3,045.00 | 2.18% | 1,586,179 |
| Apr 28, 2026 | 3,025.00 | 3,050.00 | 2,955.00 | 2,980.00 | 2,980.00 | -1.49% | 1,099,083 |
| Apr 27, 2026 | 2,960.00 | 3,050.00 | 2,935.00 | 3,025.00 | 3,025.00 | 2.37% | 1,118,543 |
| Apr 24, 2026 | 2,960.00 | 3,055.00 | 2,910.00 | 2,955.00 | 2,955.00 | -9.49% | 3,072,895 |
| Apr 23, 2026 | 3,440.00 | 3,485.00 | 3,230.00 | 3,265.00 | 3,265.00 | -7.24% | 3,367,316 |