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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	2,395	2,405	2,405	2,425	2,395	26,023
January 14, 2026	2,410	2,415	2,415	2,420	2,395	80,966
January 13, 2026	2,445	2,405	2,405	2,465	2,395	49,734
January 12, 2026	2,395	2,465	2,465	2,480	2,390	46,777
January 09, 2026	2,385	2,395	2,395	2,405	2,375	53,303
January 08, 2026	2,435	2,390	2,390	2,435	2,390	119,794
January 07, 2026	2,490	2,440	2,440	2,490	2,430	84,776
January 06, 2026	2,465	2,470	2,470	2,485	2,465	33,786
January 05, 2026	2,480	2,480	2,480	2,505	2,455	177,685
January 02, 2026	2,510	2,480	2,480	2,600	2,475	135,203
December 30, 2025	2,550	2,530	2,530	2,580	2,525	20,196
December 29, 2025	2,545	2,540	2,540	2,555	2,525	56,977
December 26, 2025	2,540	2,560	2,560	2,560	2,530	76,727
December 24, 2025	2,570	2,540	2,540	2,580	2,510	78,279
December 23, 2025	2,585	2,570	2,570	2,585	2,555	27,733
December 22, 2025	2,595	2,570	2,570	2,605	2,555	90,539
December 19, 2025	2,560	2,595	2,595	2,595	2,560	52,604
December 18, 2025	2,555	2,570	2,570	2,585	2,555	51,200
December 17, 2025	2,600	2,585	2,585	2,605	2,570	27,266
December 16, 2025	2,590	2,585	2,585	2,595	2,540	95,364
December 15, 2025	2,600	2,595	2,595	2,610	2,585	14,751
December 12, 2025	2,600	2,595	2,595	2,620	2,555	66,705
December 11, 2025	2,570	2,590	2,590	2,605	2,560	43,006
December 10, 2025	2,550	2,570	2,570	2,580	2,550	50,608
December 09, 2025	2,580	2,570	2,570	2,580	2,555	33,755
December 08, 2025	2,590	2,595	2,595	2,595	2,555	22,092
December 05, 2025	2,595	2,590	2,590	2,595	2,540	54,409
December 04, 2025	2,565	2,585	2,585	2,600	2,560	36,732
December 03, 2025	2,570	2,580	2,580	2,600	2,555	27,690
December 02, 2025	2,565	2,585	2,585	2,600	2,555	41,902
December 01, 2025	2,565	2,565	2,565	2,585	2,535	43,722
November 28, 2025	2,550	2,560	2,560	2,565	2,535	23,892
November 27, 2025	2,530	2,545	2,545	2,550	2,520	20,426
November 26, 2025	2,505	2,530	2,530	2,535	2,505	33,679
November 25, 2025	2,535	2,510	2,510	2,545	2,505	49,533
November 24, 2025	2,515	2,525	2,525	2,535	2,490	27,624
November 21, 2025	2,485	2,495	2,495	2,515	2,465	24,788
November 20, 2025	2,500	2,505	2,505	2,515	2,450	50,311
November 19, 2025	2,500	2,475	2,475	2,505	2,450	30,643
November 18, 2025	2,510	2,470	2,470	2,515	2,470	56,259
November 17, 2025	2,520	2,510	2,510	2,550	2,490	83,109
November 14, 2025	2,520	2,550	2,550	2,585	2,520	87,594
November 13, 2025	2,565	2,550	2,550	2,575	2,540	14,972
November 12, 2025	2,495	2,540	2,540	2,560	2,495	24,669
November 11, 2025	2,535	2,510	2,510	2,575	2,500	57,111
November 10, 2025	2,470	2,535	2,535	2,645	2,470	107,844
November 07, 2025	2,510	2,490	2,490	2,510	2,455	40,726
November 06, 2025	2,470	2,490	2,490	2,510	2,440	61,609
November 05, 2025	2,510	2,470	2,470	2,510	2,440	93,945
November 04, 2025	2,510	2,510	2,510	2,525	2,495	70,798
November 03, 2025	2,540	2,520	2,520	2,575	2,515	131,318
October 31, 2025	2,550	2,555	2,555	2,575	2,525	56,736
October 30, 2025	2,600	2,555	2,555	2,600	2,550	72,341
October 29, 2025	2,595	2,575	2,575	2,615	2,570	70,814
October 28, 2025	2,625	2,595	2,595	2,625	2,585	48,323
October 27, 2025	2,615	2,625	2,625	2,635	2,600	55,599
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

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