Skip to main content
Moorim P&P Co., Ltd. (KRX:009580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,430.00
-105.00 (-4.14%)
Mar 9, 2026, 3:30 PM KST

Moorim P&P Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,445.002,475.002,400.002,430.002,430.00-4.14%89,494
Mar 6, 20262,435.002,540.002,400.002,535.002,410.004.11%98,267
Mar 5, 20262,470.002,470.002,410.002,435.002,314.932.96%89,274
Mar 4, 20262,480.002,485.002,355.002,365.002,248.38-4.83%259,432
Mar 3, 20262,490.002,530.002,480.002,485.002,362.47-1.39%105,991
Feb 27, 20262,510.002,545.002,500.002,520.002,395.740.20%54,679
Feb 26, 20262,530.002,545.002,505.002,515.002,390.99-0.59%90,095
Feb 25, 20262,545.002,545.002,525.002,530.002,405.25-0.39%92,591
Feb 24, 20262,540.002,560.002,520.002,540.002,414.75-0.20%99,088
Feb 23, 20262,495.002,560.002,495.002,545.002,419.512.00%159,595
Feb 20, 20262,470.002,505.002,465.002,495.002,371.971.22%68,250
Feb 19, 20262,470.002,470.002,430.002,465.002,343.450.61%49,192
Feb 13, 20262,455.002,475.002,425.002,450.002,329.19-51,597
Feb 12, 20262,485.002,485.002,435.002,450.002,329.19-0.81%67,532
Feb 11, 20262,445.002,480.002,435.002,470.002,348.211.02%88,640
Feb 10, 20262,430.002,470.002,410.002,445.002,324.440.82%77,195
Feb 9, 20262,430.002,440.002,405.002,425.002,305.420.62%77,225
Feb 6, 20262,415.002,415.002,365.002,410.002,291.16-50,300
Feb 5, 20262,410.002,425.002,385.002,410.002,291.160.21%54,001
Feb 4, 20262,370.002,410.002,365.002,405.002,286.411.48%66,675
Feb 3, 20262,360.002,380.002,355.002,370.002,253.140.64%36,874
Feb 2, 20262,385.002,435.002,345.002,355.002,238.88-1.46%70,332
Jan 30, 20262,385.002,430.002,380.002,390.002,272.15-0.42%58,899
Jan 29, 20262,390.002,405.002,360.002,400.002,281.660.42%77,251
Jan 28, 20262,370.002,395.002,365.002,390.002,272.151.70%56,643
Jan 27, 20262,375.002,495.002,350.002,350.002,234.12-1.67%181,061
Jan 26, 20262,365.002,405.002,365.002,390.002,272.150.21%75,490
Jan 23, 20262,350.002,410.002,345.002,385.002,267.401.49%73,247
Jan 22, 20262,395.002,395.002,340.002,350.002,234.12-0.63%92,311
Jan 21, 20262,360.002,400.002,340.002,365.002,248.38-1.25%83,500
Jan 20, 20262,385.002,415.002,365.002,395.002,276.900.42%48,149
Jan 19, 20262,395.002,405.002,370.002,385.002,267.40-0.83%85,993
Jan 16, 20262,420.002,430.002,385.002,405.002,286.41-51,518
Jan 15, 20262,395.002,425.002,395.002,405.002,286.41-0.41%26,023
Jan 14, 20262,410.002,420.002,395.002,415.002,295.920.42%80,966
Jan 13, 20262,445.002,465.002,395.002,405.002,286.41-2.43%49,734
Jan 12, 20262,395.002,480.002,390.002,465.002,343.452.92%46,777
Jan 9, 20262,385.002,405.002,375.002,395.002,276.900.21%53,503
Jan 8, 20262,435.002,435.002,390.002,390.002,272.15-2.05%117,992
Jan 7, 20262,490.002,490.002,430.002,440.002,319.68-1.21%82,870
Jan 6, 20262,465.002,485.002,465.002,470.002,348.21-0.40%33,786
Jan 5, 20262,480.002,505.002,455.002,480.002,357.71-177,426
Jan 2, 20262,510.002,600.002,475.002,480.002,357.71-1.98%135,203
Dec 30, 20252,550.002,580.002,525.002,530.002,405.25-0.39%20,196
Dec 29, 20252,545.002,555.002,525.002,540.002,414.75-0.78%53,927
Dec 26, 20252,540.002,560.002,530.002,560.002,433.770.79%74,812
Dec 24, 20252,570.002,580.002,510.002,540.002,414.75-1.17%78,517
Dec 23, 20252,585.002,585.002,555.002,570.002,443.27-27,733
Dec 22, 20252,595.002,605.002,555.002,570.002,443.27-0.96%90,539
Dec 19, 20252,560.002,595.002,560.002,595.002,467.040.97%52,604
Dec 18, 20252,555.002,585.002,555.002,570.002,443.27-0.58%51,200
Dec 17, 20252,600.002,605.002,570.002,585.002,457.53-27,266
Dec 16, 20252,590.002,595.002,540.002,585.002,457.53-0.39%95,364
Dec 15, 20252,600.002,610.002,585.002,595.002,467.04-0.19%14,751
Dec 12, 20252,600.002,620.002,555.002,600.002,471.790.39%69,388
Dec 11, 20252,570.002,605.002,560.002,590.002,462.290.78%43,006
Dec 10, 20252,550.002,580.002,550.002,570.002,443.27-46,883
Dec 9, 20252,580.002,580.002,555.002,570.002,443.27-0.96%33,755
Dec 8, 20252,590.002,595.002,555.002,595.002,467.040.19%22,092
Dec 5, 20252,595.002,595.002,540.002,590.002,462.290.19%54,457
Dec 4, 20252,565.002,600.002,560.002,585.002,457.530.19%37,125
Dec 3, 20252,570.002,600.002,555.002,580.002,452.78-0.19%27,690
Dec 2, 20252,565.002,600.002,555.002,585.002,457.530.78%41,902
Dec 1, 20252,565.002,585.002,535.002,565.002,438.520.20%43,722
Nov 28, 20252,550.002,565.002,535.002,560.002,433.770.59%23,001
Nov 27, 20252,530.002,550.002,520.002,545.002,419.510.59%20,600
Nov 26, 20252,505.002,535.002,505.002,530.002,405.250.80%33,679
Nov 25, 20252,535.002,545.002,505.002,510.002,386.23-0.59%50,635
Nov 24, 20252,515.002,535.002,490.002,525.002,400.491.20%27,624
Nov 21, 20252,485.002,515.002,465.002,495.002,371.97-0.40%24,807
Nov 20, 20252,500.002,515.002,450.002,505.002,381.481.21%50,440
Nov 19, 20252,500.002,505.002,450.002,475.002,352.960.20%30,232
Nov 18, 20252,510.002,515.002,470.002,470.002,348.21-1.59%56,259
Nov 17, 20252,520.002,550.002,490.002,510.002,386.23-1.57%81,460
Nov 14, 20252,520.002,585.002,520.002,550.002,424.26-87,594
Nov 13, 20252,565.002,575.002,540.002,550.002,424.260.39%14,602
Nov 12, 20252,495.002,560.002,495.002,540.002,414.751.20%24,669
Nov 11, 20252,535.002,575.002,500.002,510.002,386.23-0.99%57,111
Nov 10, 20252,470.002,645.002,470.002,535.002,410.001.81%106,357
Nov 7, 20252,510.002,510.002,455.002,490.002,367.22-40,726
Nov 6, 20252,470.002,510.002,440.002,490.002,367.220.81%61,190
Nov 5, 20252,510.002,510.002,440.002,470.002,348.21-1.59%93,945
Nov 4, 20252,510.002,525.002,495.002,510.002,386.23-0.40%69,597
Nov 3, 20252,540.002,575.002,515.002,520.002,395.74-1.37%131,318
Oct 31, 20252,550.002,575.002,525.002,555.002,429.01-55,451
Oct 30, 20252,600.002,600.002,550.002,555.002,429.01-0.78%72,341
Oct 29, 20252,595.002,615.002,570.002,575.002,448.03-0.77%70,363
Oct 28, 20252,625.002,625.002,585.002,595.002,467.04-1.14%45,662
Oct 27, 20252,615.002,635.002,600.002,625.002,495.560.38%55,583
Oct 24, 20252,645.002,645.002,600.002,615.002,486.06-0.19%54,905
Oct 23, 20252,625.002,640.002,615.002,620.002,490.81-33,958
Oct 22, 20252,615.002,625.002,590.002,620.002,490.810.19%54,201
Oct 21, 20252,635.002,645.002,610.002,615.002,486.06-0.76%64,237
Oct 20, 20252,595.002,635.002,590.002,635.002,505.070.96%80,689
Oct 17, 20252,610.002,635.002,590.002,610.002,481.30-58,585
Oct 16, 20252,640.002,640.002,605.002,610.002,481.30-0.38%37,026
Oct 15, 20252,565.002,620.002,560.002,620.002,490.812.14%45,862
Oct 14, 20252,560.002,575.002,535.002,565.002,438.520.39%34,134
Oct 13, 20252,580.002,600.002,555.002,555.002,429.01-1.54%71,600
Oct 10, 20252,620.002,630.002,595.002,595.002,467.04-1.33%71,202