Moorim Paper Co., Ltd. - 009200.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,010	2,005	2,005	2,015	1,999	91,584
September 25, 2025	2,015	2,005	2,005	2,015	1,999	103,229
September 24, 2025	2,015	2,020	2,020	2,020	2,000	73,626
September 23, 2025	2,025	2,015	2,015	2,030	2,005	145,581
September 22, 2025	2,045	2,025	2,025	2,045	2,020	91,826
September 19, 2025	2,050	2,035	2,035	2,050	2,030	48,495
September 18, 2025	2,050	2,050	2,050	2,055	2,030	106,441
September 17, 2025	2,055	2,040	2,040	2,055	2,030	81,452
September 16, 2025	2,060	2,055	2,055	2,070	2,045	83,627
September 15, 2025	2,055	2,060	2,060	2,070	2,050	51,829
September 12, 2025	2,065	2,055	2,055	2,065	2,035	163,470
September 11, 2025	2,060	2,055	2,055	2,075	2,040	105,326
September 10, 2025	2,060	2,060	2,060	2,070	2,045	82,332
September 09, 2025	2,065	2,060	2,060	2,070	2,025	246,689
September 08, 2025	2,040	2,060	2,060	2,065	2,035	51,849
September 05, 2025	2,060	2,040	2,040	2,060	2,030	61,523
September 04, 2025	2,050	2,055	2,055	2,085	2,035	51,337
September 03, 2025	2,030	2,050	2,050	2,050	2,030	25,869
September 02, 2025	2,025	2,050	2,050	2,060	2,025	40,648
September 01, 2025	2,040	2,040	2,040	2,045	2,015	86,821
August 29, 2025	2,040	2,040	2,040	2,050	2,030	108,172
August 28, 2025	2,055	2,045	2,045	2,065	2,035	77,221
August 27, 2025	2,080	2,050	2,050	2,090	2,045	121,351
August 26, 2025	2,100	2,080	2,080	2,120	2,070	73,121
August 25, 2025	2,080	2,100	2,100	2,110	2,080	90,884
August 22, 2025	2,095	2,070	2,070	2,160	2,050	507,972
August 21, 2025	2,080	2,080	2,080	2,135	2,075	145,421
August 20, 2025	2,090	2,080	2,080	2,090	2,050	118,432
August 19, 2025	2,115	2,090	2,090	2,135	2,085	47,678
August 18, 2025	2,130	2,100	2,100	2,130	2,085	154,501
August 14, 2025	2,130	2,130	2,130	2,165	2,125	59,978
August 13, 2025	2,155	2,140	2,140	2,155	2,110	139,511
August 12, 2025	2,150	2,140	2,140	2,165	2,125	88,399
August 11, 2025	2,160	2,145	2,145	2,180	2,130	78,926
August 08, 2025	2,160	2,160	2,160	2,170	2,140	65,402
August 07, 2025	2,185	2,160	2,160	2,185	2,140	65,580
August 06, 2025	2,115	2,170	2,170	2,175	2,110	150,870
August 05, 2025	2,130	2,120	2,120	2,165	2,085	161,029
August 04, 2025	2,100	2,125	2,125	2,130	2,090	91,958
August 01, 2025	2,180	2,105	2,105	2,180	2,095	355,726
July 31, 2025	2,165	2,185	2,185	2,200	2,155	110,470
July 30, 2025	2,165	2,165	2,165	2,180	2,155	52,829
July 29, 2025	2,155	2,160	2,160	2,175	2,140	62,484
July 28, 2025	2,200	2,155	2,155	2,200	2,150	212,203
July 25, 2025	2,170	2,190	2,190	2,230	2,170	251,843
July 24, 2025	2,250	2,200	2,200	2,275	2,200	177,130
July 23, 2025	2,250	2,250	2,250	2,285	2,225	201,819
July 22, 2025	2,290	2,250	2,250	2,310	2,225	267,045
July 21, 2025	2,355	2,280	2,280	2,360	2,280	372,425
July 18, 2025	2,365	2,355	2,355	2,380	2,297	221,731
July 17, 2025	2,400	2,360	2,360	2,405	2,315	275,397
July 16, 2025	2,470	2,400	2,400	2,470	2,380	281,829
July 15, 2025	2,465	2,470	2,470	2,525	2,405	408,966
July 14, 2025	2,345	2,485	2,485	2,565	2,340	1.62M
July 11, 2025	2,280	2,340	2,340	2,360	2,255	656,783
July 10, 2025	2,235	2,255	2,255	2,260	2,215	179,183
July 09, 2025	2,175	2,220	2,220	2,230	2,170	200,184
July 08, 2025	2,160	2,170	2,170	2,175	2,150	81,085
July 07, 2025	2,160	2,160	2,160	2,185	2,160	110,295
July 04, 2025	2,200	2,170	2,170	2,205	2,165	65,421

Moorim Paper Co., Ltd. (009200.KS) KSC