Skip to main content
Moorim P&P Co., Ltd. (KRX:009580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,590.00
+5.00 (0.19%)
At close: Dec 5, 2025

Moorim P&P Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,595.002,595.002,540.002,590.002,590.000.19%54,457
Dec 4, 20252,565.002,600.002,560.002,585.002,585.000.19%37,025
Dec 3, 20252,570.002,600.002,555.002,580.002,580.00-0.19%27,640
Dec 2, 20252,565.002,600.002,555.002,585.002,585.000.78%41,902
Dec 1, 20252,565.002,585.002,535.002,565.002,565.000.20%43,722
Nov 28, 20252,550.002,565.002,535.002,560.002,560.000.59%23,001
Nov 27, 20252,530.002,550.002,520.002,545.002,545.000.59%20,600
Nov 26, 20252,505.002,535.002,505.002,530.002,530.000.80%33,679
Nov 25, 20252,535.002,545.002,505.002,510.002,510.00-0.59%49,499
Nov 24, 20252,515.002,535.002,490.002,525.002,525.001.20%27,624
Nov 21, 20252,485.002,515.002,465.002,495.002,495.00-0.40%24,788
Nov 20, 20252,500.002,515.002,450.002,505.002,505.001.21%49,697
Nov 19, 20252,500.002,505.002,450.002,475.002,475.000.20%30,232
Nov 18, 20252,510.002,515.002,470.002,470.002,470.00-1.59%56,259
Nov 17, 20252,520.002,550.002,490.002,510.002,510.00-1.57%81,460
Nov 14, 20252,520.002,585.002,520.002,550.002,550.00-87,594
Nov 13, 20252,565.002,575.002,540.002,550.002,550.000.39%14,602
Nov 12, 20252,495.002,560.002,495.002,540.002,540.001.20%24,669
Nov 11, 20252,535.002,575.002,500.002,510.002,510.00-0.99%57,111
Nov 10, 20252,470.002,645.002,470.002,535.002,535.001.81%106,357
Nov 7, 20252,510.002,510.002,455.002,490.002,490.00-40,726
Nov 6, 20252,470.002,510.002,440.002,490.002,490.000.81%61,190
Nov 5, 20252,510.002,510.002,440.002,470.002,470.00-1.59%93,945
Nov 4, 20252,510.002,525.002,495.002,510.002,510.00-0.40%69,597
Nov 3, 20252,540.002,575.002,515.002,520.002,520.00-1.37%131,318
Oct 31, 20252,550.002,575.002,525.002,555.002,555.00-55,451
Oct 30, 20252,600.002,600.002,550.002,555.002,555.00-0.78%72,341
Oct 29, 20252,595.002,615.002,570.002,575.002,575.00-0.77%70,363
Oct 28, 20252,625.002,625.002,585.002,595.002,595.00-1.14%45,662
Oct 27, 20252,615.002,635.002,600.002,625.002,625.000.38%55,583
Oct 24, 20252,645.002,645.002,600.002,615.002,615.00-0.19%54,905
Oct 23, 20252,625.002,640.002,615.002,620.002,620.00-33,958
Oct 22, 20252,615.002,625.002,590.002,620.002,620.000.19%54,201
Oct 21, 20252,635.002,645.002,610.002,615.002,615.00-0.76%64,237
Oct 20, 20252,595.002,635.002,590.002,635.002,635.000.96%80,689
Oct 17, 20252,610.002,635.002,590.002,610.002,610.00-58,585
Oct 16, 20252,640.002,640.002,605.002,610.002,610.00-0.38%37,026
Oct 15, 20252,565.002,620.002,560.002,620.002,620.002.14%45,862
Oct 14, 20252,560.002,575.002,535.002,565.002,565.000.39%34,134
Oct 13, 20252,580.002,600.002,555.002,555.002,555.00-1.54%71,600
Oct 10, 20252,620.002,630.002,595.002,595.002,595.00-1.33%71,202
Oct 2, 20252,615.002,630.002,610.002,630.002,630.000.19%46,345
Oct 1, 20252,610.002,625.002,590.002,625.002,625.000.57%55,054
Sep 30, 20252,585.002,625.002,585.002,610.002,610.000.38%47,035
Sep 29, 20252,560.002,615.002,560.002,600.002,600.001.76%41,796
Sep 26, 20252,555.002,585.002,540.002,555.002,555.00-0.78%74,990
Sep 25, 20252,570.002,580.002,535.002,575.002,575.000.19%65,556
Sep 24, 20252,580.002,590.002,555.002,570.002,570.00-0.77%75,703
Sep 23, 20252,600.002,620.002,555.002,590.002,590.00-159,290
Sep 22, 20252,585.002,610.002,585.002,590.002,590.000.19%46,030
Sep 19, 20252,600.002,600.002,585.002,585.002,585.00-0.58%38,581
Sep 18, 20252,580.002,610.002,575.002,600.002,600.000.78%75,087
Sep 17, 20252,600.002,600.002,570.002,580.002,580.00-0.77%61,017
Sep 16, 20252,610.002,610.002,580.002,600.002,600.00-60,938
Sep 15, 20252,605.002,605.002,580.002,600.002,600.000.58%69,547
Sep 12, 20252,620.002,630.002,585.002,585.002,585.00-1.34%74,803
Sep 11, 20252,630.002,630.002,610.002,620.002,620.00-40,744
Sep 10, 20252,625.002,625.002,605.002,620.002,620.00-0.19%54,336
Sep 9, 20252,625.002,630.002,600.002,625.002,625.00-84,175
Sep 8, 20252,635.002,635.002,600.002,625.002,625.000.19%47,758
Sep 5, 20252,635.002,645.002,620.002,620.002,620.00-0.38%22,778
Sep 4, 20252,610.002,635.002,605.002,630.002,630.000.77%54,622
Sep 3, 20252,590.002,610.002,585.002,610.002,610.000.58%24,966
Sep 2, 20252,615.002,620.002,575.002,595.002,595.00-0.76%93,810
Sep 1, 20252,620.002,625.002,595.002,615.002,615.00-0.19%21,404
Aug 29, 20252,610.002,635.002,600.002,620.002,620.00-0.38%83,786
Aug 28, 20252,660.002,660.002,620.002,630.002,630.00-0.94%58,436
Aug 27, 20252,665.002,670.002,640.002,655.002,655.00-0.19%59,831
Aug 26, 20252,685.002,735.002,645.002,660.002,660.00-0.93%87,957
Aug 25, 20252,685.002,710.002,685.002,685.002,685.000.19%42,933
Aug 22, 20252,700.002,785.002,670.002,680.002,680.00-0.19%146,284
Aug 21, 20252,670.002,700.002,670.002,685.002,685.000.19%16,872
Aug 20, 20252,710.002,710.002,645.002,680.002,680.00-1.11%148,028
Aug 19, 20252,705.002,720.002,695.002,710.002,710.00-25,589
Aug 18, 20252,730.002,740.002,690.002,710.002,710.00-0.91%100,338
Aug 14, 20252,735.002,765.002,730.002,735.002,735.00-40,613
Aug 13, 20252,780.002,780.002,735.002,735.002,735.00-1.08%27,625
Aug 12, 20252,755.002,785.002,750.002,765.002,765.00-0.18%19,550
Aug 11, 20252,765.002,790.002,745.002,770.002,770.000.18%49,059
Aug 8, 20252,770.002,810.002,755.002,765.002,765.00-0.18%33,258
Aug 7, 20252,785.002,785.002,745.002,770.002,770.000.18%21,803
Aug 6, 20252,715.002,780.002,715.002,765.002,765.000.91%30,257
Aug 5, 20252,725.002,775.002,725.002,740.002,740.000.18%28,012
Aug 4, 20252,690.002,770.002,685.002,735.002,735.001.48%62,533
Aug 1, 20252,765.002,765.002,685.002,695.002,695.00-2.36%102,179
Jul 31, 20252,770.002,770.002,750.002,760.002,760.00-0.18%22,966
Jul 30, 20252,755.002,780.002,745.002,765.002,765.000.18%31,171
Jul 29, 20252,720.002,885.002,690.002,760.002,760.001.47%50,134
Jul 28, 20252,790.002,790.002,710.002,720.002,720.00-1.45%83,803
Jul 25, 20252,800.002,845.002,760.002,760.002,760.00-1.43%100,196
Jul 24, 20252,815.002,835.002,770.002,800.002,800.00-0.53%69,651
Jul 23, 20252,785.002,835.002,780.002,815.002,815.000.18%49,537
Jul 22, 20252,855.002,900.002,800.002,810.002,810.00-1.58%155,180
Jul 21, 20252,880.002,900.002,850.002,855.002,855.00-0.17%50,556
Jul 18, 20252,890.002,920.002,850.002,860.002,860.00-1.55%60,404
Jul 17, 20252,900.002,905.002,845.002,905.002,905.000.17%68,759
Jul 16, 20252,945.002,945.002,890.002,900.002,900.00-1.53%60,510
Jul 15, 20252,955.002,955.002,910.002,945.002,945.00-0.17%72,650
Jul 14, 20252,905.003,000.002,895.002,950.002,950.001.03%225,729
Jul 11, 20252,875.002,935.002,875.002,920.002,920.001.21%81,900