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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	2,170	2,200	2,200	2,205	2,160	218,497
July 02, 2025	2,175	2,170	2,170	2,180	2,135	66,456
July 01, 2025	2,125	2,175	2,175	2,175	2,125	219,525
June 30, 2025	2,110	2,125	2,125	2,130	2,110	87,969
June 27, 2025	2,125	2,110	2,110	2,140	2,100	110,359
June 26, 2025	2,170	2,125	2,125	2,170	2,105	197,108
June 25, 2025	2,190	2,170	2,170	2,205	2,155	91,155
June 24, 2025	2,145	2,175	2,175	2,175	2,145	176,546
June 23, 2025	2,155	2,125	2,125	2,165	2,125	112,672
June 20, 2025	2,150	2,160	2,160	2,200	2,130	178,343
June 19, 2025	2,155	2,150	2,150	2,155	2,120	107,787
June 18, 2025	2,155	2,155	2,155	2,160	2,140	105,384
June 17, 2025	2,170	2,160	2,160	2,200	2,150	104,075
June 16, 2025	2,155	2,170	2,170	2,185	2,135	112,382
June 13, 2025	2,190	2,155	2,155	2,200	2,140	249,319
June 12, 2025	2,200	2,190	2,190	2,215	2,170	219,751
June 11, 2025	2,190	2,195	2,195	2,215	2,175	148,747
June 10, 2025	2,195	2,195	2,195	2,210	2,180	251,176
June 09, 2025	2,190	2,195	2,195	2,225	2,175	196,094
June 05, 2025	2,175	2,190	2,190	2,195	2,160	222,903
June 04, 2025	2,150	2,170	2,170	2,170	2,140	216,540
June 02, 2025	2,175	2,135	2,135	2,195	2,130	214,987
May 30, 2025	2,155	2,175	2,175	2,215	2,145	331,055
May 29, 2025	2,115	2,155	2,155	2,160	2,115	208,577
May 28, 2025	2,100	2,115	2,115	2,125	2,100	96,731
May 27, 2025	2,090	2,100	2,100	2,115	2,090	84,600
May 26, 2025	2,110	2,110	2,110	2,130	2,100	59,854
May 23, 2025	2,090	2,100	2,100	2,110	2,090	60,360
May 22, 2025	2,100	2,085	2,085	2,110	2,075	69,698

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