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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	2,815	2,800	2,800	2,835	2,770	69,651
July 23, 2025	2,785	2,815	2,815	2,835	2,780	49,537
July 22, 2025	2,855	2,810	2,810	2,900	2,800	155,180
July 21, 2025	2,880	2,855	2,855	2,900	2,850	50,556
July 18, 2025	2,890	2,860	2,860	2,920	2,850	60,404
July 17, 2025	2,900	2,905	2,905	2,905	2,845	68,759
July 16, 2025	2,945	2,900	2,900	2,945	2,890	60,510
July 15, 2025	2,955	2,945	2,945	2,955	2,910	72,650
July 14, 2025	2,905	2,950	2,950	3,000	2,895	227,557
July 11, 2025	2,875	2,920	2,920	2,935	2,875	83,485
July 10, 2025	2,860	2,885	2,885	2,905	2,850	69,904
July 09, 2025	2,830	2,860	2,860	2,865	2,800	64,954
July 08, 2025	2,775	2,815	2,815	2,820	2,770	60,078
July 07, 2025	2,770	2,800	2,800	2,800	2,760	63,568
July 04, 2025	2,830	2,795	2,795	2,835	2,775	58,038
July 03, 2025	2,790	2,830	2,830	2,850	2,785	72,600
July 02, 2025	2,815	2,790	2,790	2,815	2,750	41,045
July 01, 2025	2,755	2,800	2,800	2,820	2,755	42,637
June 30, 2025	2,765	2,755	2,755	2,790	2,755	61,489
June 27, 2025	2,825	2,770	2,770	2,825	2,765	74,242
June 26, 2025	2,825	2,805	2,805	2,845	2,780	76,798
June 25, 2025	2,810	2,845	2,845	2,870	2,780	68,104
June 24, 2025	2,770	2,825	2,825	2,825	2,770	50,909
June 23, 2025	2,810	2,765	2,765	2,810	2,755	105,997
June 20, 2025	2,815	2,810	2,810	2,820	2,780	138,445
June 19, 2025	2,820	2,815	2,815	2,850	2,805	61,695
June 18, 2025	2,900	2,830	2,830	2,900	2,825	139,081
June 17, 2025	2,875	2,860	2,860	2,910	2,855	93,215
June 16, 2025	2,900	2,885	2,885	2,915	2,840	115,126
June 13, 2025	2,945	2,860	2,860	2,945	2,850	100,671
June 12, 2025	2,925	2,935	2,935	2,955	2,905	72,830
June 11, 2025	2,925	2,925	2,925	2,925	2,895	74,400
June 10, 2025	2,930	2,925	2,925	2,940	2,880	123,515
June 09, 2025	2,910	2,930	2,930	2,950	2,905	64,070
June 05, 2025	2,880	2,910	2,910	2,920	2,860	90,847
June 04, 2025	2,840	2,880	2,880	2,920	2,830	69,976
June 02, 2025	2,900	2,840	2,840	2,900	2,835	38,385
May 30, 2025	2,840	2,870	2,870	2,930	2,840	104,645
May 29, 2025	2,795	2,860	2,860	2,860	2,780	86,297
May 28, 2025	2,760	2,795	2,795	2,800	2,750	90,948
May 27, 2025	2,820	2,750	2,750	2,830	2,730	200,568
May 26, 2025	2,810	2,820	2,820	2,835	2,800	57,943
May 23, 2025	2,805	2,825	2,825	2,835	2,795	83,978
May 22, 2025	2,805	2,805	2,805	2,835	2,785	53,291

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