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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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