Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
KSE - Delayed Quote KRW

Moorim Paper Co., Ltd. (009200.KS)

Compare
2,090.00
+75.00
+(3.72%)
At close: April 4 at 3:30:18 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,005.002,090.002,005.002,090.002,090.00264,884
Apr 3, 20252,040.002,040.002,010.002,015.002,015.00105,148
Apr 2, 20252,040.002,050.002,020.002,040.002,040.0092,726
Apr 1, 20252,015.002,050.002,010.002,040.002,040.0087,556
Mar 31, 20252,040.002,040.002,005.002,010.002,010.0071,292
Mar 28, 20252,050.002,065.002,025.002,045.002,045.0090,627
Mar 27, 20252,050.002,100.002,045.002,055.002,055.00170,704
Mar 26, 20252,050.002,065.002,030.002,055.002,055.0052,680
Mar 25, 20252,045.002,060.002,035.002,040.002,040.0055,404
Mar 24, 20252,040.002,055.002,035.002,045.002,045.0054,939
Mar 21, 20252,075.002,080.002,045.002,045.002,045.00105,800
Mar 20, 20252,075.002,090.002,065.002,075.002,075.0040,621
Mar 19, 20252,075.002,090.002,065.002,075.002,075.0050,933
Mar 18, 20252,090.002,110.002,070.002,075.002,075.0050,709
Mar 17, 20252,060.002,100.002,060.002,090.002,090.0089,189
Mar 14, 20252,040.002,070.002,040.002,060.002,060.0046,795
Mar 13, 20252,050.002,095.002,030.002,040.002,040.00207,105
Mar 12, 20252,030.002,050.002,025.002,040.002,040.0046,643
Mar 11, 20252,035.002,050.002,015.002,035.002,035.00119,616
Mar 10, 20252,085.002,090.002,055.002,065.002,065.00122,135
Mar 7, 2025 100.00 Dividend
Mar 7, 20252,085.002,120.002,060.002,085.002,085.00256,083
Mar 6, 20252,170.002,240.002,170.002,190.002,090.00690,593
Mar 5, 20252,135.002,170.002,135.002,160.002,061.3784,268
Mar 4, 20252,135.002,160.002,125.002,135.002,037.5192,883
Feb 28, 20252,155.002,195.002,120.002,150.002,051.83185,721
Feb 27, 20252,185.002,190.002,160.002,175.002,075.6899,219
Feb 26, 20252,150.002,200.002,150.002,180.002,080.46191,121
Feb 25, 20252,150.002,160.002,130.002,160.002,061.37129,092
Feb 24, 20252,125.002,160.002,115.002,155.002,056.60283,322
Feb 21, 20252,075.002,115.002,075.002,110.002,013.65195,398
Feb 20, 20252,080.002,090.002,070.002,085.001,989.7933,479
Feb 19, 20252,055.002,085.002,055.002,085.001,989.79104,923
Feb 18, 20252,055.002,070.002,050.002,060.001,965.9469,754
Feb 17, 20252,035.002,065.002,035.002,055.001,961.1649,198
Feb 14, 20252,025.002,060.002,020.002,045.001,951.62111,687
Feb 13, 20252,015.002,045.002,015.002,025.001,932.5399,126
Feb 12, 20252,025.002,035.002,010.002,015.001,922.9951,404
Feb 11, 20252,015.002,035.002,010.002,035.001,942.08116,920
Feb 10, 20252,020.002,030.002,005.002,020.001,927.7680,841
Feb 7, 20252,025.002,030.002,005.002,020.001,927.7695,362
Feb 6, 20252,030.002,050.002,015.002,030.001,937.3160,292
Feb 5, 20252,010.002,050.002,005.002,030.001,937.3169,578
Feb 4, 20251,996.002,040.001,996.002,005.001,913.4571,437
Feb 3, 20252,040.002,040.001,993.001,995.001,903.90166,746
Jan 31, 20252,065.002,065.002,040.002,045.001,951.62112,903
Jan 24, 20252,070.002,080.002,060.002,065.001,970.7156,611
Jan 23, 20252,090.002,090.002,060.002,060.001,965.9483,410
Jan 22, 20252,105.002,115.002,090.002,095.001,999.3485,928
Jan 21, 20252,110.002,115.002,095.002,110.002,013.6575,138
Jan 20, 20252,095.002,120.002,080.002,115.002,018.42129,265
Jan 17, 20252,110.002,120.002,095.002,095.001,999.3496,663
Jan 16, 20252,120.002,135.002,100.002,125.002,027.9756,335
Jan 15, 20252,130.002,180.002,100.002,115.002,018.42386,274
Jan 14, 20252,140.002,150.002,095.002,140.002,042.28270,065
Jan 13, 20252,105.002,180.002,100.002,165.002,066.14484,199
Jan 10, 20252,095.002,130.002,085.002,120.002,023.20186,561
Jan 9, 20252,085.002,100.002,060.002,100.002,004.11103,055
Jan 8, 20252,095.002,105.002,040.002,085.001,989.79448,318
Jan 7, 20252,085.002,115.002,085.002,110.002,013.65138,275
Jan 6, 20252,095.002,105.002,080.002,095.001,999.34104,339
Jan 3, 20252,065.002,110.002,065.002,080.001,985.02169,164
Jan 2, 20252,035.002,235.002,020.002,065.001,970.711,354,124
Dec 30, 20242,030.002,060.002,020.002,050.001,956.3950,459
Dec 27, 20242,055.002,090.002,020.002,050.001,956.39285,700
Dec 26, 20242,075.002,090.002,065.002,085.001,989.79110,465
Dec 24, 20242,085.002,100.002,075.002,090.001,994.5743,350
Dec 23, 20242,060.002,100.002,055.002,090.001,994.5781,942
Dec 20, 20242,065.002,075.002,040.002,055.001,961.1652,959
Dec 19, 20242,070.002,090.002,045.002,080.001,985.0251,122
Dec 18, 20242,050.002,095.002,045.002,090.001,994.57129,847
Dec 17, 20242,075.002,085.002,015.002,050.001,956.39136,384
Dec 16, 20242,100.002,105.002,065.002,080.001,985.02162,203
Dec 13, 20242,020.002,080.002,020.002,070.001,975.48139,329
Dec 12, 20242,040.002,065.002,005.002,020.001,927.76162,129
Dec 11, 20241,985.002,060.001,985.002,040.001,946.85128,657
Dec 10, 20241,910.002,025.001,910.001,985.001,894.3690,169
Dec 9, 20241,959.001,959.001,906.001,916.001,828.51100,593
Dec 6, 20241,961.001,979.001,916.001,965.001,875.27188,649
Dec 5, 20241,987.001,996.001,969.001,970.001,880.0598,383
Dec 4, 20241,985.001,995.001,975.001,986.001,895.32154,882
Dec 3, 20241,985.002,070.001,985.001,999.001,907.72192,780
Dec 2, 20242,000.002,010.001,980.001,985.001,894.36147,603
Nov 29, 20242,010.002,020.001,996.002,000.001,908.68102,578
Nov 28, 20242,015.002,030.002,005.002,015.001,922.9987,584
Nov 27, 20242,030.002,045.002,015.002,015.001,922.9968,423
Nov 26, 20242,035.002,040.002,000.002,025.001,932.53205,971
Nov 25, 20242,040.002,060.002,020.002,030.001,937.3151,483
Nov 22, 20242,050.002,080.002,030.002,035.001,942.0851,899
Nov 21, 20242,070.002,085.002,045.002,050.001,956.3958,002
Nov 20, 20242,090.002,105.002,075.002,075.001,980.2549,489
Nov 19, 20242,090.002,115.002,040.002,100.002,004.11112,112
Nov 18, 20242,050.002,130.002,035.002,090.001,994.57260,085
Nov 15, 20241,995.002,060.001,971.002,060.001,965.94217,636
Nov 14, 20241,973.002,005.001,973.001,993.001,902.0060,733
Nov 13, 20241,984.002,000.001,955.001,980.001,889.5999,975
Nov 12, 20242,025.002,035.001,985.001,985.001,894.36201,506
Nov 11, 20242,070.002,070.002,020.002,025.001,932.5367,048
Nov 8, 20242,075.002,090.002,050.002,070.001,975.4868,479
Nov 7, 20242,090.002,100.002,055.002,085.001,989.79131,904
Nov 6, 20242,100.002,100.002,075.002,085.001,989.7927,045
Nov 5, 20242,075.002,090.002,065.002,085.001,989.7942,247
Nov 4, 20242,060.002,100.002,060.002,080.001,985.0248,627
Nov 1, 20242,075.002,080.002,060.002,060.001,965.9461,642
Oct 31, 20242,065.002,090.002,060.002,090.001,994.5753,910
Oct 30, 20242,060.002,095.002,060.002,080.001,985.02140,814
Oct 29, 20242,060.002,080.002,050.002,060.001,965.9470,356
Oct 28, 20242,015.002,080.002,015.002,065.001,970.71148,081
Oct 25, 20242,020.002,045.002,010.002,010.001,918.2279,695
Oct 24, 20242,035.002,055.002,015.002,020.001,927.76120,864
Oct 23, 20242,040.002,065.002,025.002,040.001,946.85100,289
Oct 22, 20242,055.002,065.002,040.002,045.001,951.6270,854
Oct 21, 20242,055.002,075.002,050.002,055.001,961.1683,757
Oct 18, 20242,075.002,095.002,050.002,055.001,961.16182,804
Oct 17, 20242,095.002,100.002,065.002,080.001,985.02302,653
Oct 16, 20242,135.002,165.002,065.002,065.001,970.71580,159
Oct 15, 20242,210.002,250.002,130.002,130.002,032.741,676,964
Oct 14, 20242,300.002,435.002,170.002,130.002,032.7414,678,049
Oct 11, 20242,145.002,150.002,100.002,130.002,032.7486,938
Oct 10, 20242,105.002,150.002,100.002,140.002,042.2873,353
Oct 8, 20242,125.002,125.002,080.002,090.001,994.5762,681
Oct 7, 20242,135.002,140.002,110.002,125.002,027.9735,718
Oct 4, 20242,170.002,170.002,115.002,135.002,037.5131,350
Oct 2, 20242,115.002,130.002,110.002,125.002,027.9733,691
Sep 30, 20242,145.002,150.002,125.002,140.002,042.2829,665
Sep 27, 20242,130.002,145.002,125.002,140.002,042.2851,925
Sep 26, 20242,125.002,140.002,105.002,135.002,037.5164,039
Sep 25, 20242,130.002,150.002,115.002,120.002,023.2074,336
Sep 24, 20242,100.002,125.002,100.002,120.002,023.2033,449
Sep 23, 20242,110.002,115.002,090.002,115.002,018.4220,081
Sep 20, 20242,095.002,140.002,095.002,110.002,013.6572,027
Sep 19, 20242,090.002,105.002,075.002,090.001,994.5717,884
Sep 13, 20242,065.002,100.002,065.002,090.001,994.5715,660
Sep 12, 20242,050.002,085.002,045.002,075.001,980.2530,661
Sep 11, 20242,050.002,060.002,030.002,045.001,951.6265,219
Sep 10, 20242,060.002,065.002,035.002,050.001,956.3948,198
Sep 9, 20242,045.002,060.002,035.002,055.001,961.1657,789
Sep 6, 20242,105.002,105.002,050.002,070.001,975.48108,116
Sep 5, 20242,090.002,115.002,080.002,110.002,013.6598,261
Sep 4, 20242,120.002,130.002,080.002,090.001,994.5779,458
Sep 3, 20242,140.002,150.002,120.002,140.002,042.2822,643
Sep 2, 20242,180.002,180.002,135.002,135.002,037.5150,195
Aug 30, 20242,155.002,170.002,135.002,155.002,056.6058,636
Aug 29, 20242,150.002,170.002,140.002,155.002,056.6029,245
Aug 28, 20242,170.002,185.002,150.002,170.002,070.9156,621
Aug 27, 20242,155.002,180.002,145.002,170.002,070.9142,291
Aug 26, 20242,170.002,200.002,145.002,165.002,066.1422,079
Aug 23, 20242,165.002,190.002,130.002,160.002,061.37117,858
Aug 22, 20242,220.002,240.002,170.002,170.002,070.9156,552
Aug 21, 20242,195.002,230.002,195.002,225.002,123.4036,949
Aug 20, 20242,230.002,240.002,195.002,205.002,104.3190,643
Aug 19, 20242,205.002,230.002,180.002,215.002,113.86114,762
Aug 16, 20242,200.002,210.002,165.002,205.002,104.31223,841
Aug 14, 20242,100.002,145.002,100.002,135.002,037.5176,758
Aug 13, 20242,120.002,135.002,070.002,095.001,999.3491,196
Aug 12, 20242,090.002,140.002,090.002,130.002,032.7456,122
Aug 9, 20242,035.002,095.002,035.002,090.001,994.5769,701
Aug 8, 20242,035.002,035.002,005.002,030.001,937.3148,903
Aug 7, 20242,025.002,060.002,025.002,040.001,946.8596,225
Aug 6, 20241,976.002,055.001,976.002,030.001,937.31195,221
Aug 5, 20242,090.002,115.001,975.001,988.001,897.22271,519
Aug 2, 20242,150.002,175.002,100.002,125.002,027.9781,096
Aug 1, 20242,150.002,170.002,145.002,170.002,070.9135,651
Jul 31, 20242,130.002,160.002,130.002,150.002,051.8341,898
Jul 30, 20242,135.002,150.002,125.002,135.002,037.5137,993
Jul 29, 20242,115.002,145.002,115.002,140.002,042.2832,480
Jul 26, 20242,105.002,120.002,095.002,120.002,023.2022,858
Jul 25, 20242,110.002,120.002,085.002,110.002,013.6590,825
Jul 24, 20242,115.002,140.002,110.002,125.002,027.9738,291
Jul 23, 20242,120.002,135.002,110.002,120.002,023.2037,386
Jul 22, 20242,145.002,150.002,105.002,120.002,023.20118,814
Jul 19, 20242,150.002,160.002,110.002,140.002,042.28138,358
Jul 18, 20242,180.002,190.002,140.002,150.002,051.83124,312
Jul 17, 20242,205.002,215.002,185.002,185.002,085.2374,732
Jul 16, 20242,200.002,225.002,200.002,205.002,104.3170,090
Jul 15, 20242,195.002,205.002,180.002,200.002,099.5473,358
Jul 12, 20242,205.002,225.002,185.002,190.002,090.0087,395
Jul 11, 20242,245.002,255.002,215.002,220.002,118.6396,387
Jul 10, 20242,220.002,255.002,220.002,235.002,132.95108,115
Jul 9, 20242,210.002,260.002,205.002,220.002,118.6358,232
Jul 8, 20242,225.002,245.002,200.002,220.002,118.6376,517
Jul 5, 20242,220.002,245.002,210.002,225.002,123.4088,653
Jul 4, 20242,230.002,250.002,210.002,220.002,118.6381,878
Jul 3, 20242,290.002,305.002,225.002,225.002,123.40164,197
Jul 2, 20242,275.002,305.002,270.002,290.002,185.43168,708
Jul 1, 20242,260.002,300.002,245.002,285.002,180.66128,824
Jun 28, 20242,235.002,275.002,230.002,260.002,156.8091,482
Jun 27, 20242,250.002,260.002,230.002,235.002,132.9598,174
Jun 26, 20242,245.002,290.002,245.002,250.002,147.26154,231
Jun 25, 20242,250.002,275.002,235.002,250.002,147.26110,928
Jun 24, 20242,280.002,285.002,235.002,250.002,147.26184,850
Jun 21, 20242,200.002,340.002,200.002,270.002,166.351,473,429
Jun 20, 20242,190.002,215.002,180.002,205.002,104.3171,768
Jun 19, 20242,180.002,215.002,175.002,190.002,090.0058,471
Jun 18, 20242,205.002,215.002,170.002,180.002,080.46149,551
Jun 17, 20242,210.002,225.002,200.002,200.002,099.5495,372
Jun 14, 20242,230.002,230.002,205.002,205.002,104.3174,394
Jun 13, 20242,200.002,240.002,200.002,230.002,128.17104,054
Jun 12, 20242,220.002,230.002,200.002,205.002,104.31140,898
Jun 11, 20242,235.002,240.002,210.002,215.002,113.86117,734
Jun 10, 20242,235.002,245.002,210.002,220.002,118.6392,240
Jun 7, 20242,225.002,245.002,215.002,235.002,132.95262,131
Jun 5, 20242,200.002,235.002,200.002,225.002,123.40135,812
Jun 4, 20242,220.002,290.002,200.002,210.002,109.09569,625
Jun 3, 20242,160.002,215.002,160.002,205.002,104.31249,491
May 31, 20242,160.002,170.002,150.002,165.002,066.1462,683
May 30, 20242,160.002,165.002,130.002,155.002,056.60130,706
May 29, 20242,170.002,360.002,125.002,160.002,061.371,480,577
May 28, 20242,140.002,175.002,130.002,170.002,070.91115,021
May 27, 20242,160.002,165.002,135.002,145.002,047.0569,973
May 24, 20242,175.002,175.002,155.002,155.002,056.6059,179
May 23, 20242,180.002,180.002,155.002,170.002,070.9184,181
May 22, 20242,190.002,200.002,180.002,180.002,080.46127,206
May 21, 20242,195.002,205.002,180.002,190.002,090.0056,362
May 20, 20242,200.002,225.002,175.002,200.002,099.54204,479
May 17, 20242,185.002,210.002,160.002,205.002,104.31217,365
May 16, 20242,175.002,190.002,160.002,180.002,080.4677,251
May 14, 20242,190.002,200.002,170.002,170.002,070.9195,929
May 13, 20242,190.002,195.002,170.002,185.002,085.2363,883
May 10, 20242,180.002,200.002,170.002,185.002,085.23135,909
May 9, 20242,150.002,195.002,135.002,175.002,075.68210,397
May 8, 20242,130.002,155.002,120.002,150.002,051.8395,174
May 7, 20242,130.002,135.002,115.002,130.002,032.7474,057
May 3, 20242,135.002,155.002,120.002,120.002,023.2064,107
May 2, 20242,150.002,160.002,125.002,135.002,037.5175,825
Apr 30, 20242,140.002,145.002,125.002,145.002,047.0579,904
Apr 29, 20242,115.002,140.002,110.002,135.002,037.51133,554
Apr 26, 20242,125.002,150.002,095.002,125.002,027.9783,361
Apr 25, 20242,150.002,150.002,115.002,130.002,032.7444,468
Apr 24, 20242,130.002,150.002,125.002,140.002,042.2846,033
Apr 23, 20242,135.002,155.002,115.002,135.002,037.5175,708
Apr 22, 20242,080.002,145.002,065.002,145.002,047.05233,251
Apr 19, 20242,070.002,090.002,055.002,090.001,994.5774,950
Apr 18, 20242,050.002,080.002,050.002,075.001,980.2556,052
Apr 17, 20242,070.002,095.002,040.002,055.001,961.16127,459
Apr 16, 20242,095.002,110.002,055.002,070.001,975.4881,307
Apr 15, 20242,095.002,105.002,070.002,100.002,004.11147,670
Apr 12, 20242,130.002,140.002,110.002,110.002,013.65104,124
Apr 11, 20242,130.002,135.002,115.002,130.002,032.7474,441
Apr 9, 20242,150.002,165.002,130.002,135.002,037.51115,165
Apr 8, 20242,150.002,160.002,145.002,155.002,056.6072,335
Apr 5, 20242,125.002,155.002,120.002,155.002,056.60134,219
Apr 4, 20242,135.002,145.002,125.002,130.002,032.7451,697