Moorim P&P Co., Ltd. (KRX:009580)
South Korea · Delayed Price · Currency is KRW 1,620.00
+40.00 (2.53%)
Oct 16, 2026, 3:30 PM KST
Moorim P&P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,630.00 | 1,630.00 | 1,595.00 | 1,620.00 | 1,620.00 | 2.53% | 76,740 |
| Oct 15, 2026 | 1,600.00 | 1,649.00 | 1,561.00 | 1,580.00 | 1,580.00 | -4.53% | 158,587 |
| Oct 14, 2026 | 1,680.00 | 1,703.00 | 1,641.00 | 1,655.00 | 1,655.00 | 0.36% | 90,843 |
| Oct 13, 2026 | 1,640.00 | 1,682.00 | 1,608.00 | 1,649.00 | 1,649.00 | -1.79% | 252,131 |
| Oct 12, 2026 | 1,721.00 | 1,759.00 | 1,678.00 | 1,679.00 | 1,679.00 | -3.28% | 172,705 |
| Oct 8, 2026 | 1,800.00 | 1,800.00 | 1,736.00 | 1,736.00 | 1,736.00 | -1.42% | 202,032 |
| Oct 7, 2026 | 1,795.00 | 1,829.00 | 1,757.00 | 1,761.00 | 1,761.00 | -2.11% | 323,768 |
| Oct 6, 2026 | 1,791.00 | 1,888.00 | 1,753.00 | 1,799.00 | 1,799.00 | 2.62% | 845,649 |
| Oct 2, 2026 | 1,713.00 | 1,769.00 | 1,713.00 | 1,753.00 | 1,753.00 | 2.16% | 151,937 |
| Oct 1, 2026 | 1,712.00 | 1,750.00 | 1,705.00 | 1,716.00 | 1,716.00 | -0.23% | 155,840 |
| Sep 30, 2026 | 1,712.00 | 1,757.00 | 1,701.00 | 1,720.00 | 1,720.00 | 0.76% | 239,687 |
| Sep 29, 2026 | 1,808.00 | 1,808.00 | 1,702.00 | 1,707.00 | 1,707.00 | -4.64% | 752,204 |
| Sep 28, 2026 | 1,790.00 | 1,992.00 | 1,735.00 | 1,790.00 | 1,790.00 | -0.22% | 5,888,101 |
| Sep 23, 2026 | 1,845.00 | 2,120.00 | 1,771.00 | 1,794.00 | 1,794.00 | -1.16% | 5,090,762 |
| Sep 22, 2026 | 1,632.00 | 2,120.00 | 1,630.00 | 1,815.00 | 1,815.00 | 11.28% | 11,690,526 |
| 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 |
| Aug 27, 2026 | 1,680.00 | 1,689.00 | 1,653.00 | 1,673.00 | 1,673.00 | -0.06% | 19,058 |
| Aug 26, 2026 | 1,679.00 | 1,690.00 | 1,666.00 | 1,674.00 | 1,674.00 | - | 17,611 |
| Aug 25, 2026 | 1,629.00 | 1,678.00 | 1,606.00 | 1,674.00 | 1,674.00 | 1.89% | 11,917 |
| Aug 24, 2026 | 1,647.00 | 1,647.00 | 1,619.00 | 1,643.00 | 1,643.00 | 1.23% | 19,825 |
| Aug 21, 2026 | 1,631.00 | 1,643.00 | 1,603.00 | 1,623.00 | 1,623.00 | -1.70% | 30,631 |
| Aug 20, 2026 | 1,697.00 | 1,697.00 | 1,631.00 | 1,651.00 | 1,651.00 | 0.67% | 44,752 |
| Aug 19, 2026 | 1,631.00 | 1,681.00 | 1,631.00 | 1,640.00 | 1,640.00 | -1.91% | 40,361 |
| Aug 18, 2026 | 1,715.00 | 1,720.00 | 1,665.00 | 1,672.00 | 1,672.00 | -2.79% | 41,705 |
| Aug 14, 2026 | 1,720.00 | 1,730.00 | 1,693.00 | 1,720.00 | 1,720.00 | 0.64% | 39,879 |
| Aug 13, 2026 | 1,774.00 | 1,774.00 | 1,692.00 | 1,709.00 | 1,709.00 | -1.89% | 57,005 |
| Aug 12, 2026 | 1,758.00 | 1,758.00 | 1,706.00 | 1,742.00 | 1,742.00 | -0.11% | 46,525 |
| Aug 11, 2026 | 1,714.00 | 1,760.00 | 1,714.00 | 1,744.00 | 1,744.00 | 1.75% | 36,705 |
| Aug 10, 2026 | 1,695.00 | 1,728.00 | 1,671.00 | 1,714.00 | 1,714.00 | 1.18% | 48,113 |
| Aug 7, 2026 | 1,668.00 | 1,720.00 | 1,668.00 | 1,694.00 | 1,694.00 | 1.56% | 30,180 |
| Aug 6, 2026 | 1,685.00 | 1,685.00 | 1,639.00 | 1,668.00 | 1,668.00 | -0.18% | 25,246 |
| Aug 5, 2026 | 1,675.00 | 1,703.00 | 1,665.00 | 1,671.00 | 1,671.00 | 0.12% | 51,630 |
| Aug 4, 2026 | 1,591.00 | 1,675.00 | 1,591.00 | 1,669.00 | 1,669.00 | 4.05% | 45,594 |
| Aug 3, 2026 | 1,630.00 | 1,648.00 | 1,600.00 | 1,604.00 | 1,604.00 | -0.12% | 32,354 |