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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,470	2,495	2,495	2,505	2,465	66,942
February 19, 2026	2,470	2,465	2,465	2,470	2,430	49,192
February 13, 2026	2,455	2,450	2,450	2,475	2,425	51,218
February 12, 2026	2,485	2,450	2,450	2,485	2,435	67,532
February 11, 2026	2,445	2,470	2,470	2,480	2,435	95,159
February 10, 2026	2,430	2,445	2,445	2,470	2,410	77,195
February 09, 2026	2,430	2,425	2,425	2,440	2,405	81,350
February 06, 2026	2,415	2,410	2,410	2,415	2,365	50,530
February 05, 2026	2,410	2,410	2,410	2,425	2,385	54,479
February 04, 2026	2,370	2,405	2,405	2,410	2,365	67,021
February 03, 2026	2,360	2,370	2,370	2,380	2,355	36,169
February 02, 2026	2,385	2,355	2,355	2,435	2,345	70,332
January 30, 2026	2,385	2,390	2,390	2,430	2,380	60,082
January 29, 2026	2,390	2,400	2,400	2,405	2,360	77,396
January 28, 2026	2,370	2,390	2,390	2,395	2,365	59,600
January 27, 2026	2,375	2,350	2,350	2,495	2,350	181,061
January 26, 2026	2,365	2,390	2,390	2,405	2,365	75,490
January 23, 2026	2,350	2,385	2,385	2,410	2,345	73,593
January 22, 2026	2,395	2,350	2,350	2,395	2,340	92,994
January 21, 2026	2,360	2,365	2,365	2,400	2,340	83,500
January 20, 2026	2,385	2,395	2,395	2,415	2,365	50,055
January 19, 2026	2,395	2,385	2,385	2,405	2,370	85,993
January 16, 2026	2,420	2,405	2,405	2,430	2,385	51,667
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

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