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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	1,920	1,903	1,903	1,940	1,895	85,311
January 14, 2026	1,908	1,910	1,910	1,914	1,890	81,708
January 13, 2026	1,925	1,903	1,903	1,925	1,894	136,278
January 12, 2026	1,918	1,910	1,910	1,935	1,898	135,747
January 09, 2026	1,908	1,919	1,919	1,933	1,898	78,661
January 08, 2026	1,941	1,903	1,903	1,941	1,902	148,301
January 07, 2026	1,981	1,941	1,941	1,981	1,935	175,693
January 06, 2026	1,972	1,970	1,970	1,984	1,964	137,972
January 05, 2026	1,990	1,972	1,972	1,993	1,968	185,295
January 02, 2026	1,990	1,989	1,989	1,999	1,986	171,887
December 30, 2025	2,010	2,010	2,010	2,010	1,997	91,751
December 29, 2025	2,025	2,010	2,010	2,035	2,005	93,949
December 26, 2025	2,045	2,040	2,040	2,050	2,025	135,290
December 24, 2025	2,040	2,040	2,040	2,050	2,032	116,550
December 23, 2025	2,050	2,045	2,045	2,065	2,025	91,069
December 22, 2025	2,055	2,045	2,045	2,070	2,035	189,610
December 19, 2025	2,035	2,065	2,065	2,075	2,025	266,494
December 18, 2025	2,040	2,030	2,030	2,040	2,020	105,390
December 17, 2025	2,020	2,040	2,040	2,055	2,015	151,698
December 16, 2025	2,040	2,020	2,020	2,065	2,015	186,961
December 15, 2025	2,040	2,030	2,030	2,080	2,025	251,218
December 12, 2025	2,040	2,045	2,045	2,140	2,025	1.3M
December 11, 2025	1,994	2,005	2,005	2,020	1,983	156,440
December 10, 2025	1,999	1,993	1,993	2,005	1,986	78,547
December 09, 2025	1,991	2,000	2,000	2,075	1,988	217,411
December 08, 2025	2,010	2,000	2,000	2,030	1,996	55,173
December 05, 2025	2,020	2,010	2,010	2,020	1,999	57,316
December 04, 2025	2,020	2,010	2,010	2,035	2,010	50,976
December 03, 2025	2,010	2,020	2,020	2,040	2,005	42,838
December 02, 2025	2,005	2,010	2,010	2,025	2,000	54,669
December 01, 2025	2,015	2,015	2,015	2,025	2,000	63,193
November 28, 2025	2,000	2,015	2,015	2,035	1,999	57,460
November 27, 2025	1,988	2,005	2,005	2,010	1,988	53,837
November 26, 2025	1,998	1,994	1,994	2,005	1,988	41,510
November 25, 2025	2,010	1,989	1,989	2,015	1,986	52,706
November 24, 2025	2,005	2,005	2,005	2,020	1,993	26,493
November 21, 2025	1,994	1,999	1,999	2,025	1,992	54,848
November 20, 2025	1,989	2,015	2,015	2,015	1,989	76,250
November 19, 2025	1,984	1,990	1,990	1,997	1,952	129,842
November 18, 2025	2,005	1,974	1,974	2,010	1,960	136,396
November 17, 2025	2,000	2,010	2,010	2,035	1,999	68,808
November 14, 2025	2,015	2,020	2,020	2,045	1,996	158,114
November 13, 2025	2,005	2,020	2,020	2,030	2,000	124,408
November 12, 2025	1,974	2,005	2,005	2,010	1,969	144,909
November 11, 2025	1,993	1,974	1,974	2,010	1,965	141,148
November 10, 2025	1,969	1,985	1,985	2,095	1,956	835,520
November 07, 2025	1,955	1,969	1,969	1,972	1,933	82,921
November 06, 2025	1,940	1,955	1,955	1,958	1,919	67,721
November 05, 2025	1,953	1,940	1,940	1,953	1,908	139,980
November 04, 2025	1,949	1,953	1,953	1,992	1,941	76,950
November 03, 2025	1,985	1,954	1,954	1,985	1,931	225,072
October 31, 2025	1,999	1,980	1,980	1,999	1,976	127,563
October 30, 2025	2,005	1,999	1,999	2,020	1,985	153,246
October 29, 2025	2,015	2,000	2,000	2,015	1,998	119,054
October 28, 2025	2,025	2,015	2,015	2,030	1,998	200,665
October 27, 2025	2,000	2,020	2,020	2,025	2,000	153,968
October 24, 2025	2,030	2,010	2,010	2,030	2,000	55,356
October 23, 2025	1,999	2,020	2,020	2,045	1,999	84,177
October 22, 2025	2,000	2,010	2,010	2,010	1,991	58,613
October 21, 2025	2,015	2,000	2,000	2,030	2,000	86,731

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