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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	2,020	2,015	2,015	2,035	2,000	39,889
October 17, 2025	2,000	2,020	2,020	2,030	1,989	200,185
October 16, 2025	2,035	2,010	2,010	2,035	1,999	104,954
October 15, 2025	1,981	2,020	2,020	2,020	1,981	125,182
October 14, 2025	1,983	1,975	1,975	1,995	1,975	131,663
October 13, 2025	1,951	1,987	1,987	1,996	1,950	365,160
October 10, 2025	2,065	2,015	2,015	2,070	2,000	258,951
October 02, 2025	2,065	2,055	2,055	2,075	2,040	80,805
October 01, 2025	2,040	2,060	2,060	2,065	2,030	101,256
September 30, 2025	2,045	2,045	2,045	2,070	2,035	77,607
September 29, 2025	2,005	2,040	2,040	2,050	2,005	96,883
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

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