Moorim P&P Co., Ltd. - 009580.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	2,645	2,615	2,615	2,645	2,600	54,757
October 23, 2025	2,625	2,620	2,620	2,640	2,615	33,958
October 22, 2025	2,615	2,620	2,620	2,625	2,590	54,201
October 21, 2025	2,635	2,615	2,615	2,645	2,610	64,550
October 20, 2025	2,595	2,635	2,635	2,635	2,590	73,508
October 17, 2025	2,610	2,610	2,610	2,635	2,590	58,585
October 16, 2025	2,640	2,610	2,610	2,640	2,605	37,026
October 15, 2025	2,565	2,620	2,620	2,620	2,560	45,862
October 14, 2025	2,560	2,565	2,565	2,575	2,535	34,506
October 13, 2025	2,580	2,555	2,555	2,600	2,555	71,600
October 10, 2025	2,620	2,595	2,595	2,630	2,595	72,729
October 02, 2025	2,615	2,630	2,630	2,630	2,610	46,301
October 01, 2025	2,610	2,625	2,625	2,625	2,590	55,054
September 30, 2025	2,585	2,610	2,610	2,625	2,585	47,461
September 29, 2025	2,560	2,600	2,600	2,615	2,560	42,398
September 26, 2025	2,555	2,550	2,550	2,585	2,540	72,314
September 25, 2025	2,570	2,575	2,575	2,580	2,535	65,556
September 24, 2025	2,580	2,570	2,570	2,590	2,555	80,779
September 23, 2025	2,600	2,590	2,590	2,620	2,555	160,385
September 22, 2025	2,585	2,590	2,590	2,610	2,585	46,030
September 19, 2025	2,600	2,585	2,585	2,600	2,585	38,581
September 18, 2025	2,580	2,600	2,600	2,610	2,575	75,087
September 17, 2025	2,600	2,580	2,580	2,600	2,570	61,017
September 16, 2025	2,610	2,600	2,600	2,610	2,580	62,119
September 15, 2025	2,605	2,600	2,600	2,605	2,580	70,522
September 12, 2025	2,620	2,585	2,585	2,630	2,585	74,767
September 11, 2025	2,630	2,620	2,620	2,630	2,610	40,744
September 10, 2025	2,625	2,620	2,620	2,625	2,605	56,391
September 09, 2025	2,625	2,625	2,625	2,630	2,600	84,522
September 08, 2025	2,635	2,625	2,625	2,635	2,600	48,423
September 05, 2025	2,635	2,620	2,620	2,645	2,620	24,363
September 04, 2025	2,610	2,630	2,630	2,635	2,605	55,953
September 03, 2025	2,590	2,610	2,610	2,610	2,585	24,966
September 02, 2025	2,615	2,595	2,595	2,620	2,575	95,738
September 01, 2025	2,620	2,615	2,615	2,625	2,595	21,373
August 29, 2025	2,610	2,620	2,620	2,635	2,600	83,786
August 28, 2025	2,660	2,630	2,630	2,660	2,620	58,436
August 27, 2025	2,665	2,655	2,655	2,670	2,640	60,030
August 26, 2025	2,685	2,660	2,660	2,735	2,645	87,957
August 25, 2025	2,685	2,685	2,685	2,710	2,685	42,933
August 22, 2025	2,700	2,680	2,680	2,785	2,670	147,655
August 21, 2025	2,670	2,685	2,685	2,700	2,670	16,872
August 20, 2025	2,710	2,680	2,680	2,710	2,645	148,683
August 19, 2025	2,705	2,710	2,710	2,720	2,695	25,589
August 18, 2025	2,730	2,710	2,710	2,740	2,690	100,338
August 14, 2025	2,735	2,735	2,735	2,765	2,730	40,647
August 13, 2025	2,780	2,735	2,735	2,780	2,735	27,625
August 12, 2025	2,755	2,765	2,765	2,785	2,750	19,550
August 11, 2025	2,765	2,770	2,770	2,790	2,745	49,059
August 08, 2025	2,770	2,765	2,765	2,810	2,755	33,258
August 07, 2025	2,785	2,770	2,770	2,785	2,745	21,803
August 06, 2025	2,715	2,765	2,765	2,780	2,715	30,257
August 05, 2025	2,725	2,740	2,740	2,775	2,725	28,012
August 04, 2025	2,690	2,735	2,735	2,770	2,685	62,533
August 01, 2025	2,765	2,695	2,695	2,765	2,685	96,952
July 31, 2025	2,770	2,760	2,760	2,770	2,750	22,966
July 30, 2025	2,755	2,765	2,765	2,780	2,745	31,171
July 29, 2025	2,720	2,760	2,760	2,885	2,690	50,134
July 28, 2025	2,790	2,720	2,720	2,790	2,710	83,803
July 25, 2025	2,800	2,760	2,760	2,845	2,760	100,196

Moorim P&P Co., Ltd. (009580.KS) KSC