Skip to main content
Moorim Paper Co., Ltd. (KRX:009200)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,010.00
0.00 (0.00%)
At close: Dec 5, 2025

Moorim Paper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,020.002,020.001,999.002,010.002,010.00-57,627
Dec 4, 20252,020.002,035.002,010.002,010.002,010.00-0.50%50,549
Dec 3, 20252,010.002,040.002,005.002,020.002,020.000.50%41,784
Dec 2, 20252,005.002,025.002,000.002,010.002,010.00-0.25%54,667
Dec 1, 20252,015.002,025.002,000.002,015.002,015.00-62,148
Nov 28, 20252,000.002,035.001,999.002,015.002,015.000.50%56,967
Nov 27, 20251,988.002,010.001,988.002,005.002,005.000.55%54,310
Nov 26, 20251,998.002,005.001,988.001,994.001,994.000.25%41,505
Nov 25, 20252,010.002,015.001,986.001,989.001,989.00-0.80%52,706
Nov 24, 20252,005.002,020.001,993.002,005.002,005.000.30%26,493
Nov 21, 20251,994.002,025.001,992.001,999.001,999.00-0.79%54,843
Nov 20, 20251,989.002,015.001,989.002,015.002,015.001.26%75,324
Nov 19, 20251,984.001,997.001,952.001,990.001,990.000.81%129,210
Nov 18, 20252,005.002,010.001,960.001,974.001,974.00-1.79%135,038
Nov 17, 20252,000.002,035.001,999.002,010.002,010.00-0.50%68,808
Nov 14, 20252,015.002,045.001,996.002,020.002,020.00-156,256
Nov 13, 20252,005.002,030.002,000.002,020.002,020.000.75%124,408
Nov 12, 20251,974.002,010.001,969.002,005.002,005.001.57%142,232
Nov 11, 20251,993.002,010.001,965.001,974.001,974.00-0.55%140,491
Nov 10, 20251,969.002,095.001,956.001,985.001,985.000.81%825,843
Nov 7, 20251,955.001,972.001,933.001,969.001,969.000.72%82,340
Nov 6, 20251,940.001,958.001,919.001,955.001,955.000.77%67,591
Nov 5, 20251,953.001,953.001,908.001,940.001,940.00-0.67%139,980
Nov 4, 20251,949.001,992.001,941.001,953.001,953.00-0.05%76,950
Nov 3, 20251,985.001,985.001,931.001,954.001,954.00-1.31%225,072
Oct 31, 20251,999.001,999.001,976.001,980.001,980.00-0.95%127,563
Oct 30, 20252,005.002,020.001,985.001,999.001,999.00-0.05%152,424
Oct 29, 20252,015.002,015.001,998.002,000.002,000.00-0.74%122,564
Oct 28, 20252,025.002,030.001,998.002,015.002,015.00-0.25%196,849
Oct 27, 20252,000.002,025.002,000.002,020.002,020.000.50%152,090
Oct 24, 20252,030.002,030.002,000.002,010.002,010.00-0.50%56,580
Oct 23, 20251,999.002,045.001,999.002,020.002,020.000.50%83,905
Oct 22, 20252,000.002,010.001,991.002,010.002,010.000.50%55,801
Oct 21, 20252,015.002,030.002,000.002,000.002,000.00-0.74%74,051
Oct 20, 20252,020.002,035.002,000.002,015.002,015.00-0.25%39,627
Oct 17, 20252,000.002,030.001,989.002,020.002,020.000.50%200,185
Oct 16, 20252,035.002,035.001,999.002,010.002,010.00-0.50%99,591
Oct 15, 20251,981.002,020.001,981.002,020.002,020.002.28%125,182
Oct 14, 20251,983.001,995.001,975.001,975.001,975.00-0.60%120,012
Oct 13, 20251,951.001,996.001,950.001,987.001,987.00-1.39%365,160
Oct 10, 20252,065.002,070.002,000.002,015.002,015.00-1.95%258,569
Oct 2, 20252,065.002,075.002,040.002,055.002,055.00-0.24%82,004
Oct 1, 20252,040.002,065.002,030.002,060.002,060.000.73%101,256
Sep 30, 20252,045.002,070.002,035.002,045.002,045.000.25%74,305
Sep 29, 20252,005.002,050.002,005.002,040.002,040.001.75%92,384
Sep 26, 20252,010.002,015.001,999.002,005.002,005.00-91,600
Sep 25, 20252,015.002,015.001,999.002,005.002,005.00-0.74%103,229
Sep 24, 20252,015.002,020.002,000.002,020.002,020.000.25%73,273
Sep 23, 20252,025.002,030.002,005.002,015.002,015.00-0.49%145,581
Sep 22, 20252,045.002,045.002,020.002,025.002,025.00-0.49%89,766
Sep 19, 20252,050.002,050.002,030.002,035.002,035.00-0.73%48,495
Sep 18, 20252,050.002,055.002,030.002,050.002,050.000.49%104,066
Sep 17, 20252,055.002,055.002,030.002,040.002,040.00-0.73%81,452
Sep 16, 20252,060.002,070.002,045.002,055.002,055.00-0.24%83,627
Sep 15, 20252,055.002,070.002,050.002,060.002,060.000.24%51,829
Sep 12, 20252,065.002,065.002,035.002,055.002,055.00-165,267
Sep 11, 20252,060.002,075.002,040.002,055.002,055.00-0.24%105,326
Sep 10, 20252,060.002,070.002,045.002,060.002,060.00-82,332
Sep 9, 20252,065.002,070.002,025.002,060.002,060.00-246,689
Sep 8, 20252,040.002,065.002,035.002,060.002,060.000.98%51,849
Sep 5, 20252,060.002,060.002,030.002,040.002,040.00-0.73%60,354
Sep 4, 20252,050.002,085.002,035.002,055.002,055.000.24%52,203
Sep 3, 20252,030.002,050.002,030.002,050.002,050.00-25,869
Sep 2, 20252,025.002,060.002,025.002,050.002,050.000.49%40,648
Sep 1, 20252,040.002,045.002,015.002,040.002,040.00-86,821
Aug 29, 20252,040.002,050.002,030.002,040.002,040.00-0.24%106,800
Aug 28, 20252,055.002,065.002,035.002,045.002,045.00-0.24%77,221
Aug 27, 20252,080.002,090.002,045.002,050.002,050.00-1.44%121,351
Aug 26, 20252,100.002,120.002,070.002,080.002,080.00-0.95%71,817
Aug 25, 20252,080.002,110.002,080.002,100.002,100.001.45%89,342
Aug 22, 20252,095.002,160.002,050.002,070.002,070.00-0.48%504,068
Aug 21, 20252,080.002,135.002,075.002,080.002,080.00-145,421
Aug 20, 20252,090.002,090.002,050.002,080.002,080.00-0.48%119,823
Aug 19, 20252,115.002,135.002,085.002,090.002,090.00-0.48%42,199
Aug 18, 20252,130.002,130.002,085.002,100.002,100.00-1.41%154,501
Aug 14, 20252,130.002,165.002,125.002,130.002,130.00-0.47%59,978
Aug 13, 20252,155.002,155.002,110.002,140.002,140.00-139,511
Aug 12, 20252,150.002,165.002,125.002,140.002,140.00-0.23%84,595
Aug 11, 20252,160.002,180.002,130.002,145.002,145.00-0.69%78,926
Aug 8, 20252,160.002,170.002,140.002,160.002,160.00-63,561
Aug 7, 20252,185.002,185.002,140.002,160.002,160.00-0.46%63,515
Aug 6, 20252,115.002,175.002,110.002,170.002,170.002.36%149,489
Aug 5, 20252,130.002,165.002,085.002,120.002,120.00-0.24%161,029
Aug 4, 20252,100.002,130.002,090.002,125.002,125.000.95%90,411
Aug 1, 20252,180.002,180.002,095.002,105.002,105.00-3.66%355,395
Jul 31, 20252,165.002,200.002,155.002,185.002,185.000.92%110,232
Jul 30, 20252,165.002,180.002,155.002,165.002,165.000.23%51,657
Jul 29, 20252,155.002,175.002,140.002,160.002,160.000.23%62,335
Jul 28, 20252,200.002,200.002,150.002,155.002,155.00-1.60%212,203
Jul 25, 20252,170.002,230.002,170.002,190.002,190.00-0.45%249,168
Jul 24, 20252,250.002,275.002,200.002,200.002,200.00-2.22%177,130
Jul 23, 20252,250.002,285.002,225.002,250.002,250.00-201,046
Jul 22, 20252,290.002,310.002,225.002,250.002,250.00-1.32%268,383
Jul 21, 20252,355.002,360.002,280.002,280.002,280.00-3.18%372,425
Jul 18, 20252,365.002,380.002,297.002,355.002,355.00-0.21%220,550
Jul 17, 20252,400.002,405.002,315.002,360.002,360.00-1.67%274,156
Jul 16, 20252,470.002,470.002,380.002,400.002,400.00-2.83%277,476
Jul 15, 20252,465.002,525.002,405.002,470.002,470.00-0.60%406,548
Jul 14, 20252,345.002,565.002,340.002,485.002,485.006.20%1,613,807
Jul 11, 20252,280.002,360.002,255.002,340.002,340.003.77%656,783