Skip to main content
Moorim Paper Co., Ltd. (KRX:009200)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,035.00
+10.00 (0.49%)
Apr 29, 2026, 3:30 PM KST

Moorim Paper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,025.002,070.002,020.002,035.002,035.000.49%227,957
Apr 28, 20262,045.002,055.002,015.002,025.002,025.00-0.98%442,084
Apr 27, 20262,035.002,050.001,999.002,045.002,045.001.74%433,527
Apr 24, 20261,997.002,050.001,989.002,010.002,010.00-4.74%1,014,945
Apr 23, 20262,200.002,200.002,085.002,110.002,110.00-4.31%1,104,578
Apr 22, 20262,180.002,260.002,165.002,205.002,205.00-0.90%1,018,182
Apr 21, 20262,260.002,425.002,210.002,225.002,225.00-1.11%3,161,593
Apr 20, 20262,230.002,330.002,225.002,250.002,250.000.45%2,679,089
Apr 17, 20262,345.002,430.002,170.002,240.002,240.00-12.50%6,513,219
Apr 16, 20262,125.002,685.002,090.002,560.002,560.0021.04%26,350,181
Apr 15, 20262,120.002,130.002,095.002,115.002,115.00-218,784
Apr 14, 20262,100.002,150.002,070.002,115.002,115.000.95%306,954
Apr 13, 20262,150.002,170.002,085.002,095.002,095.001.21%604,090
Apr 10, 20262,010.002,075.002,010.002,070.002,070.002.99%283,970
Apr 9, 20262,025.002,045.002,000.002,010.002,010.00-1.47%277,449
Apr 8, 20262,030.002,050.002,000.002,040.002,040.000.49%369,989
Apr 7, 20262,060.002,075.002,025.002,030.002,030.00-1.46%205,080
Apr 6, 20262,090.002,110.002,050.002,060.002,060.00-1.90%490,570
Apr 3, 20262,060.002,140.002,045.002,100.002,100.003.45%552,758
Apr 2, 20262,060.002,090.002,010.002,030.002,030.00-0.73%503,004
Apr 1, 20262,010.002,070.002,000.002,045.002,045.002.25%433,143
Mar 31, 20262,080.002,080.001,995.002,000.002,000.00-1.72%272,236
Mar 30, 20262,110.002,180.002,035.002,035.002,035.00-2.63%644,506
Mar 27, 20262,220.002,340.002,060.002,090.002,090.00-2.34%2,299,170
Mar 26, 20262,090.002,315.002,070.002,140.002,140.003.38%4,239,448
Mar 25, 20262,075.002,125.002,050.002,070.002,070.000.98%450,819
Mar 24, 20262,015.002,120.002,000.002,050.002,050.001.49%1,321,193
Mar 23, 20262,020.002,100.001,994.002,020.002,020.00-0.49%597,215
Mar 20, 20262,000.002,040.001,980.002,030.002,030.003.47%284,429
Mar 19, 20261,946.001,990.001,940.001,962.001,962.000.77%175,071
Mar 18, 20261,945.001,964.001,935.001,947.001,947.00-0.36%150,822
Mar 17, 20261,978.001,978.001,939.001,954.001,954.00-0.91%165,859
Mar 16, 20261,983.001,997.001,948.001,972.001,972.00-0.55%125,749
Mar 13, 20262,000.002,005.001,976.001,983.001,983.00-0.85%166,159
Mar 12, 20261,938.002,015.001,936.002,000.002,000.002.93%251,448
Mar 11, 20261,932.001,948.001,921.001,943.001,943.000.88%180,111
Mar 10, 20261,934.001,960.001,919.001,926.001,926.000.26%204,544
Mar 9, 20261,950.001,960.001,900.001,921.001,921.00-6.75%303,931
Mar 6, 20262,040.002,070.002,015.002,060.001,935.001.48%351,604
Mar 5, 20261,979.002,035.001,946.002,030.001,906.824.86%278,637
Mar 4, 20262,035.002,035.001,916.001,936.001,818.52-4.63%493,116
Mar 3, 20262,060.002,095.002,025.002,030.001,906.82-3.33%384,793
Feb 27, 20262,095.002,105.002,065.002,100.001,972.57-230,791
Feb 26, 20262,190.002,190.002,095.002,100.001,972.57-3.23%317,169
Feb 25, 20262,165.002,220.002,150.002,170.002,038.330.23%400,270
Feb 24, 20262,150.002,180.002,115.002,165.002,033.630.46%309,743
Feb 23, 20262,100.002,185.002,085.002,155.002,024.245.38%922,890
Feb 20, 20262,005.002,060.001,999.002,045.001,920.912.25%369,200
Feb 19, 20261,966.002,020.001,966.002,000.001,878.641.73%371,996
Feb 13, 20261,966.001,970.001,951.001,966.001,846.70-110,356
Feb 12, 20261,966.001,980.001,955.001,966.001,846.70-51,826
Feb 11, 20261,961.001,970.001,952.001,966.001,846.700.15%114,528
Feb 10, 20261,973.001,973.001,941.001,963.001,843.891.03%135,609
Feb 9, 20261,943.001,984.001,908.001,943.001,825.10-51,447
Feb 6, 20261,916.001,956.001,902.001,943.001,825.10-1.22%127,689
Feb 5, 20261,950.001,980.001,940.001,967.001,847.640.87%174,880
Feb 4, 20261,923.001,958.001,915.001,950.001,831.671.40%137,007
Feb 3, 20261,925.001,925.001,911.001,923.001,806.310.73%47,446
Feb 2, 20261,935.001,935.001,898.001,909.001,793.16-1.39%194,926
Jan 30, 20261,928.001,938.001,914.001,936.001,818.520.89%190,584
Jan 29, 20261,911.001,925.001,898.001,919.001,802.560.42%101,825
Jan 28, 20261,909.001,922.001,902.001,911.001,795.04-0.05%94,543
Jan 27, 20261,922.001,928.001,902.001,912.001,795.98-0.10%82,875
Jan 26, 20261,914.001,928.001,906.001,914.001,797.860.05%62,628
Jan 23, 20261,909.001,922.001,892.001,913.001,796.920.79%43,021
Jan 22, 20261,917.001,917.001,889.001,898.001,782.83-0.58%82,394
Jan 21, 20261,917.001,930.001,888.001,909.001,793.16-0.47%78,583
Jan 20, 20261,899.001,925.001,880.001,918.001,801.621.59%85,261
Jan 19, 20261,902.001,902.001,876.001,888.001,773.44-0.74%156,483
Jan 16, 20261,905.001,929.001,888.001,902.001,786.59-0.05%60,599
Jan 15, 20261,920.001,940.001,895.001,903.001,787.53-0.37%85,432
Jan 14, 20261,908.001,914.001,890.001,910.001,794.100.37%81,302
Jan 13, 20261,925.001,925.001,894.001,903.001,787.53-0.37%136,867
Jan 12, 20261,918.001,935.001,898.001,910.001,794.10-0.47%135,747
Jan 9, 20261,908.001,933.001,898.001,919.001,802.560.84%78,670
Jan 8, 20261,941.001,941.001,902.001,903.001,787.53-1.96%148,301
Jan 7, 20261,981.001,981.001,935.001,941.001,823.22-1.47%175,693
Jan 6, 20261,972.001,984.001,964.001,970.001,850.46-0.10%137,238
Jan 5, 20261,990.001,993.001,968.001,972.001,852.34-0.85%185,295
Jan 2, 20261,990.001,999.001,986.001,989.001,868.31-1.04%171,887
Dec 30, 20252,010.002,010.001,997.002,010.001,888.03-91,751
Dec 29, 20252,025.002,035.002,005.002,010.001,888.03-1.47%93,949
Dec 26, 20252,045.002,050.002,025.002,040.001,916.21-130,686
Dec 24, 20252,040.002,050.002,032.002,040.001,916.21-0.24%115,826
Dec 23, 20252,050.002,065.002,025.002,045.001,920.91-89,073
Dec 22, 20252,055.002,070.002,035.002,045.001,920.91-0.97%187,160
Dec 19, 20252,035.002,075.002,025.002,065.001,939.701.72%263,275
Dec 18, 20252,040.002,040.002,020.002,030.001,906.82-0.49%118,749
Dec 17, 20252,020.002,055.002,015.002,040.001,916.210.99%151,698
Dec 16, 20252,040.002,065.002,015.002,020.001,897.43-0.49%186,961
Dec 15, 20252,040.002,080.002,025.002,030.001,906.82-0.73%245,522
Dec 12, 20252,040.002,140.002,025.002,045.001,920.912.00%1,291,320
Dec 11, 20251,994.002,020.001,983.002,005.001,883.340.60%156,406
Dec 10, 20251,999.002,005.001,986.001,993.001,872.07-0.35%78,547
Dec 9, 20251,991.002,075.001,988.002,000.001,878.64-216,142
Dec 8, 20252,010.002,030.001,996.002,000.001,878.64-0.50%55,173
Dec 5, 20252,020.002,020.001,999.002,010.001,888.03-57,627
Dec 4, 20252,020.002,035.002,010.002,010.001,888.03-0.50%50,621
Dec 3, 20252,010.002,040.002,005.002,020.001,897.430.50%41,792
Dec 2, 20252,005.002,025.002,000.002,010.001,888.03-0.25%54,669