Skip to main content
Moorim Paper Co., Ltd. (KRX:009200)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,060.00
+30.00 (1.48%)
At close: Mar 6, 2026

Moorim Paper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,040.002,070.002,015.002,060.002,060.001.48%348,567
Mar 5, 20261,979.002,035.001,946.002,030.002,030.004.86%278,451
Mar 4, 20262,035.002,035.001,916.001,936.001,936.00-4.63%486,936
Mar 3, 20262,060.002,095.002,025.002,030.002,030.00-3.33%381,477
Feb 27, 20262,095.002,105.002,065.002,100.002,100.00-230,439
Feb 26, 20262,190.002,190.002,095.002,100.002,100.00-3.23%317,169
Feb 25, 20262,165.002,220.002,150.002,170.002,170.000.23%399,685
Feb 24, 20262,150.002,180.002,115.002,165.002,165.000.46%309,631
Feb 23, 20262,100.002,185.002,085.002,155.002,155.005.38%916,606
Feb 20, 20262,005.002,060.001,999.002,045.002,045.002.25%348,116
Feb 19, 20261,966.002,020.001,966.002,000.002,000.001.73%371,779
Feb 13, 20261,966.001,970.001,951.001,966.001,966.00-105,445
Feb 12, 20261,966.001,980.001,955.001,966.001,966.00-51,773
Feb 11, 20261,961.001,970.001,952.001,966.001,966.000.15%114,528
Feb 10, 20261,973.001,973.001,941.001,963.001,963.001.03%134,918
Feb 9, 20261,943.001,984.001,908.001,943.001,943.00-51,412
Feb 6, 20261,916.001,956.001,902.001,943.001,943.00-1.22%127,689
Feb 5, 20261,950.001,980.001,940.001,967.001,967.000.87%174,823
Feb 4, 20261,923.001,958.001,915.001,950.001,950.001.40%133,933
Feb 3, 20261,925.001,925.001,911.001,923.001,923.000.73%47,446
Feb 2, 20261,935.001,935.001,898.001,909.001,909.00-1.39%153,859
Jan 30, 20261,928.001,938.001,914.001,936.001,936.000.89%189,598
Jan 29, 20261,911.001,925.001,898.001,919.001,919.000.42%101,811
Jan 28, 20261,909.001,922.001,902.001,911.001,911.00-0.05%93,943
Jan 27, 20261,922.001,928.001,902.001,912.001,912.00-0.10%82,875
Jan 26, 20261,914.001,928.001,906.001,914.001,914.000.05%62,628
Jan 23, 20261,909.001,922.001,892.001,913.001,913.000.79%42,842
Jan 22, 20261,917.001,917.001,889.001,898.001,898.00-0.58%73,199
Jan 21, 20261,917.001,930.001,888.001,909.001,909.00-0.47%78,520
Jan 20, 20261,899.001,925.001,880.001,918.001,918.001.59%85,201
Jan 19, 20261,902.001,902.001,876.001,888.001,888.00-0.74%146,881
Jan 16, 20261,905.001,929.001,888.001,902.001,902.00-0.05%60,599
Jan 15, 20261,920.001,940.001,895.001,903.001,903.00-0.37%85,311
Jan 14, 20261,908.001,914.001,890.001,910.001,910.000.37%81,302
Jan 13, 20261,925.001,925.001,894.001,903.001,903.00-0.37%136,742
Jan 12, 20261,918.001,935.001,898.001,910.001,910.00-0.47%130,928
Jan 9, 20261,908.001,933.001,898.001,919.001,919.000.84%78,661
Jan 8, 20261,941.001,941.001,902.001,903.001,903.00-1.96%148,301
Jan 7, 20261,981.001,981.001,935.001,941.001,941.00-1.47%175,553
Jan 6, 20261,972.001,984.001,964.001,970.001,970.00-0.10%137,230
Jan 5, 20261,990.001,993.001,968.001,972.001,972.00-0.85%185,228
Jan 2, 20261,990.001,999.001,986.001,989.001,989.00-1.04%169,925
Dec 30, 20252,010.002,010.001,997.002,010.002,010.00-89,661
Dec 29, 20252,025.002,035.002,005.002,010.002,010.00-1.47%93,948
Dec 26, 20252,045.002,050.002,025.002,040.002,040.00-130,686
Dec 24, 20252,040.002,050.002,032.002,040.002,040.00-0.24%115,146
Dec 23, 20252,050.002,065.002,025.002,045.002,045.00-89,049
Dec 22, 20252,055.002,070.002,035.002,045.002,045.00-0.97%184,520
Dec 19, 20252,035.002,075.002,025.002,065.002,065.001.72%262,480
Dec 18, 20252,040.002,040.002,020.002,030.002,030.00-0.49%105,875
Dec 17, 20252,020.002,055.002,015.002,040.002,040.000.99%149,433
Dec 16, 20252,040.002,065.002,015.002,020.002,020.00-0.49%186,957
Dec 15, 20252,040.002,080.002,025.002,030.002,030.00-0.73%245,522
Dec 12, 20252,040.002,140.002,025.002,045.002,045.002.00%1,287,773
Dec 11, 20251,994.002,020.001,983.002,005.002,005.000.60%156,177
Dec 10, 20251,999.002,005.001,986.001,993.001,993.00-0.35%78,547
Dec 9, 20251,991.002,075.001,988.002,000.002,000.00-216,142
Dec 8, 20252,010.002,030.001,996.002,000.002,000.00-0.50%55,173
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