Moorim Paper Co., Ltd 009200
KRX · Südkorea · Prozessindustrie
KRW 1.520,00+7,00 (+0,46 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1.513,00 | +0,80 % | KRW 1.500,00 | KRW 1.529,00 | KRW 1.500,00 | 31,91K |
| 2026-09-30 | KRW 1.501,00 | -0,33 % | KRW 1.505,00 | KRW 1.529,00 | KRW 1.499,00 | 16,57K |
| 2026-09-29 | KRW 1.506,00 | -0,66 % | KRW 1.503,00 | KRW 1.508,00 | KRW 1.490,00 | 52,96K |
| 2026-09-28 | KRW 1.516,00 | +0,80 % | KRW 1.504,00 | KRW 1.555,00 |
| KRW 1.488,00 |
| 105,64K |
| 2026-09-23 | KRW 1.504,00 | +0,07 % | KRW 1.500,00 | KRW 1.585,00 | KRW 1.497,00 | 130,99K |
| 2026-09-22 | KRW 1.503,00 | +3,51 % | KRW 1.442,00 | KRW 1.690,00 | KRW 1.442,00 | 1,29M |
| 2026-09-21 | KRW 1.452,00 | -1,22 % | KRW 1.497,00 | KRW 1.497,00 | KRW 1.451,00 | 21,08K |
| 2026-09-18 | KRW 1.470,00 | -0,88 % | KRW 1.471,00 | KRW 1.486,00 | KRW 1.469,00 | 34,46K |
| 2026-09-17 | KRW 1.483,00 | +0,27 % | KRW 1.499,00 | KRW 1.499,00 | KRW 1.461,00 | 28,60K |
| 2026-09-16 | KRW 1.479,00 | -0,07 % | KRW 1.481,00 | KRW 1.504,00 | KRW 1.477,00 | 66,78K |
| 2026-09-15 | KRW 1.480,00 | -0,34 % | KRW 1.505,00 | KRW 1.590,00 | KRW 1.455,00 | 210,22K |
| 2026-09-14 | KRW 1.485,00 | -0,13 % | KRW 1.487,00 | KRW 1.499,00 | KRW 1.466,00 | 25,45K |
| 2026-09-11 | KRW 1.487,00 | -0,07 % | KRW 1.465,00 | KRW 1.492,00 | KRW 1.465,00 | 13,98K |
| 2026-09-10 | KRW 1.488,00 | -0,40 % | KRW 1.501,00 | KRW 1.501,00 | KRW 1.470,00 | 42,03K |
| 2026-09-09 | KRW 1.494,00 | -0,33 % | KRW 1.499,00 | KRW 1.534,00 | KRW 1.490,00 | 16,95K |
| 2026-09-08 | KRW 1.499,00 | -0,33 % | KRW 1.504,00 | KRW 1.526,00 | KRW 1.498,00 | 10,67K |
| 2026-09-07 | KRW 1.504,00 | -0,73 % | KRW 1.515,00 | KRW 1.540,00 | KRW 1.504,00 | 27,10K |
| 2026-09-04 | KRW 1.515,00 | -0,26 % | KRW 1.542,00 | KRW 1.542,00 | KRW 1.513,00 | 9,76K |
| 2026-09-03 | KRW 1.519,00 | -0,46 % | KRW 1.545,00 | KRW 1.545,00 | KRW 1.517,00 | 8,28K |
| 2026-09-02 | KRW 1.526,00 | -1,04 % | KRW 1.542,00 | KRW 1.553,00 | KRW 1.507,00 | 14,18K |
| 2026-09-01 | KRW 1.542,00 | +1,05 % | KRW 1.530,00 | KRW 1.554,00 | KRW 1.516,00 | 22,90K |
| 2026-08-31 | KRW 1.526,00 | -0,78 % | KRW 1.538,00 | KRW 1.552,00 | KRW 1.521,00 | 11,76K |
| 2026-08-28 | KRW 1.538,00 | -0,26 % | KRW 1.520,00 | KRW 1.572,00 | KRW 1.519,00 | 43,82K |
| 2026-08-27 | KRW 1.542,00 | 0,00 % | KRW 1.542,00 | KRW 1.549,00 | KRW 1.532,00 | 10,61K |
| 2026-08-26 | KRW 1.542,00 | +1,11 % | KRW 1.550,00 | KRW 1.552,00 | KRW 1.516,00 | 31,39K |
| 2026-08-25 | KRW 1.525,00 | +0,33 % | KRW 1.549,00 | KRW 1.549,00 | KRW 1.518,00 | 27,09K |
| 2026-08-24 | KRW 1.520,00 | +0,40 % | KRW 1.563,00 | KRW 1.563,00 | KRW 1.507,00 | 14,40K |
| 2026-08-21 | KRW 1.514,00 | -1,69 % | KRW 1.560,00 | KRW 1.560,00 | KRW 1.502,00 | 20,70K |
| 2026-08-20 | KRW 1.540,00 | -0,58 % | KRW 1.565,00 | KRW 1.565,00 | KRW 1.524,00 | 11,53K |
| 2026-08-19 | KRW 1.549,00 | +1,18 % | KRW 1.484,00 | KRW 1.560,00 | KRW 1.484,00 | 32,46K |
| 2026-08-18 | KRW 1.531,00 | -1,23 % | KRW 1.560,00 | KRW 1.562,00 | KRW 1.474,00 | 41,90K |
| 2026-08-14 | KRW 1.550,00 | -0,06 % | KRW 1.538,00 | KRW 1.560,00 | KRW 1.530,00 | 24,77K |
| 2026-08-13 | KRW 1.551,00 | -1,59 % | KRW 1.546,00 | KRW 1.569,00 | KRW 1.530,00 | 39,43K |
| 2026-08-12 | KRW 1.576,00 | -0,38 % | KRW 1.576,00 | KRW 1.593,00 | KRW 1.556,00 | 50,63K |
| 2026-08-11 | KRW 1.582,00 | +1,87 % | KRW 1.555,00 | KRW 1.585,00 | KRW 1.553,00 | 37,04K |
| 2026-08-10 | KRW 1.553,00 | +1,37 % | KRW 1.532,00 | KRW 1.555,00 | KRW 1.521,00 | 42,69K |
| 2026-08-07 | KRW 1.532,00 | -0,07 % | KRW 1.512,00 | KRW 1.547,00 | KRW 1.512,00 | 33,53K |
| 2026-08-06 | KRW 1.533,00 | +0,39 % | KRW 1.530,00 | KRW 1.539,00 | KRW 1.509,00 | 29,61K |
| 2026-08-05 | KRW 1.527,00 | 0,00 % | KRW 1.527,00 | KRW 1.540,00 | KRW 1.511,00 | 21,17K |
| 2026-08-04 | KRW 1.527,00 | +2,48 % | KRW 1.465,00 | KRW 1.530,00 | KRW 1.465,00 | 41,08K |
| 2026-08-03 | KRW 1.490,00 | +1,36 % | KRW 1.445,00 | KRW 1.519,00 | KRW 1.444,00 | 41,24K |
| 2026-07-31 | KRW 1.470,00 | +2,23 % | KRW 1.453,00 | KRW 1.480,00 | KRW 1.442,00 | 22,49K |
| 2026-07-30 | KRW 1.438,00 | +1,70 % | KRW 1.325,00 | KRW 1.455,00 | KRW 1.325,00 | 72,29K |
| 2026-07-29 | KRW 1.414,00 | -0,91 % | KRW 1.410,00 | KRW 1.452,00 | KRW 1.373,00 | 56,36K |
| 2026-07-28 | KRW 1.427,00 | -1,65 % | KRW 1.430,00 | KRW 1.455,00 | KRW 1.418,00 | 57,02K |
| 2026-07-27 | KRW 1.451,00 | -3,27 % | KRW 1.486,00 | KRW 1.506,00 | KRW 1.451,00 | 35,01K |
| 2026-07-24 | KRW 1.500,00 | +2,04 % | KRW 1.471,00 | KRW 1.511,00 | KRW 1.462,00 | 60,65K |
| 2026-07-23 | KRW 1.470,00 | +4,03 % | KRW 1.410,00 | KRW 1.475,00 | KRW 1.410,00 | 29,64K |
| 2026-07-22 | KRW 1.413,00 | -0,21 % | KRW 1.404,00 | KRW 1.438,00 | KRW 1.404,00 | 39,92K |
| 2026-07-21 | KRW 1.416,00 | +0,93 % | KRW 1.371,00 | KRW 1.428,00 | KRW 1.353,00 | 57,66K |
| 2026-07-20 | KRW 1.403,00 | -2,03 % | KRW 1.396,00 | KRW 1.450,00 | KRW 1.394,00 | 62,25K |
| 2026-07-16 | KRW 1.432,00 | -0,42 % | KRW 1.439,00 | KRW 1.479,00 | KRW 1.424,00 | 68,21K |
| 2026-07-15 | KRW 1.438,00 | +0,42 % | KRW 1.448,00 | KRW 1.448,00 | KRW 1.427,00 | 36,50K |
| 2026-07-14 | KRW 1.432,00 | +0,35 % | KRW 1.415,00 | KRW 1.432,00 | KRW 1.389,00 | 29,90K |
| 2026-07-13 | KRW 1.427,00 | +0,42 % | KRW 1.429,00 | KRW 1.452,00 | KRW 1.400,00 | 50,35K |
| 2026-07-10 | KRW 1.421,00 | +1,57 % | KRW 1.380,00 | KRW 1.433,00 | KRW 1.380,00 | 69,85K |
| 2026-07-09 | KRW 1.399,00 | -0,78 % | KRW 1.395,00 | KRW 1.425,00 | KRW 1.382,00 | 53,51K |
| 2026-07-08 | KRW 1.410,00 | -1,26 % | KRW 1.395,00 | KRW 1.440,00 | KRW 1.393,00 | 57,44K |
| 2026-07-07 | KRW 1.428,00 | +0,99 % | KRW 1.383,00 | KRW 1.436,00 | KRW 1.383,00 | 62,77K |
| 2026-07-06 | KRW 1.414,00 | +1,51 % | KRW 1.404,00 | KRW 1.420,00 | KRW 1.378,00 | 87,92K |
| 2026-07-03 | KRW 1.393,00 | +0,58 % | KRW 1.385,00 | KRW 1.399,00 | KRW 1.340,00 | 117,85K |
| 2026-07-02 | KRW 1.385,00 | +1,02 % | KRW 1.371,00 | KRW 1.411,00 | KRW 1.328,00 | 82,36K |
| 2026-07-01 | KRW 1.371,00 | +3,86 % | KRW 1.320,00 | KRW 1.379,00 | KRW 1.311,00 | 57,01K |
| 2026-06-30 | KRW 1.320,00 | -3,08 % | KRW 1.340,00 | KRW 1.376,00 | KRW 1.320,00 | 62,18K |
| 2026-06-29 | KRW 1.362,00 | +8,44 % | KRW 1.256,00 | KRW 1.362,00 | KRW 1.256,00 | 112,90K |
| 2026-06-26 | KRW 1.256,00 | -3,01 % | KRW 1.296,00 | KRW 1.304,00 | KRW 1.256,00 | 84,88K |
| 2026-06-25 | KRW 1.295,00 | -2,70 % | KRW 1.331,00 | KRW 1.362,00 | KRW 1.295,00 | 108,90K |
| 2026-06-24 | KRW 1.331,00 | -1,92 % | KRW 1.397,00 | KRW 1.397,00 | KRW 1.314,00 | 114,24K |
| 2026-06-23 | KRW 1.357,00 | -5,76 % | KRW 1.440,00 | KRW 1.461,00 | KRW 1.357,00 | 112,56K |
| 2026-06-22 | KRW 1.440,00 | -1,44 % | KRW 1.461,00 | KRW 1.495,00 | KRW 1.432,00 | 43,41K |
| 2026-06-19 | KRW 1.461,00 | -2,73 % | KRW 1.534,00 | KRW 1.534,00 | KRW 1.454,00 | 98,35K |
| 2026-06-18 | KRW 1.502,00 | -4,70 % | KRW 1.576,00 | KRW 1.593,00 | KRW 1.502,00 | 89,63K |
| 2026-06-17 | KRW 1.576,00 | -0,06 % | KRW 1.585,00 | KRW 1.585,00 | KRW 1.552,00 | 74,04K |
| 2026-06-16 | KRW 1.577,00 | +3,07 % | KRW 1.560,00 | KRW 1.614,00 | KRW 1.525,00 | 418,66K |
| 2026-06-15 | KRW 1.530,00 | +1,26 % | KRW 1.515,00 | KRW 1.566,00 | KRW 1.515,00 | 62,70K |
| 2026-06-12 | KRW 1.511,00 | +3,35 % | KRW 1.464,00 | KRW 1.538,00 | KRW 1.464,00 | 88,31K |
| 2026-06-11 | KRW 1.462,00 | +0,34 % | KRW 1.457,00 | KRW 1.475,00 | KRW 1.440,00 | 48,91K |
| 2026-06-10 | KRW 1.457,00 | -6,00 % | KRW 1.520,00 | KRW 1.532,00 | KRW 1.448,00 | 2 |
| 2026-06-09 | KRW 1.550,00 | +8,62 % | KRW 1.449,00 | KRW 1.564,00 | KRW 1.423,00 | 332,28K |
| 2026-06-08 | KRW 1.427,00 | -3,78 % | KRW 1.450,00 | KRW 1.495,00 | KRW 1.427,00 | 187,56K |
| 2026-06-05 | KRW 1.483,00 | +0,47 % | KRW 1.500,00 | KRW 1.526,00 | KRW 1.455,00 | 59,67K |
| 2026-06-04 | KRW 1.476,00 | -1,67 % | KRW 1.501,00 | KRW 1.525,00 | KRW 1.475,00 | 81,03K |
| 2026-06-02 | KRW 1.501,00 | -1,25 % | KRW 1.517,00 | KRW 1.518,00 | KRW 1.459,00 | 205,63K |
| 2026-06-01 | KRW 1.520,00 | -4,46 % | KRW 1.592,00 | KRW 1.593,00 | KRW 1.511,00 | 185,75K |
| 2026-05-29 | KRW 1.591,00 | -2,45 % | KRW 1.552,00 | KRW 1.645,00 | KRW 1.552,00 | 386,13K |
| 2026-05-28 | KRW 1.631,00 | +0,68 % | KRW 1.620,00 | KRW 1.631,00 | KRW 1.566,00 | 249,69K |
| 2026-05-27 | KRW 1.620,00 | -5,32 % | KRW 1.749,00 | KRW 1.749,00 | KRW 1.605,00 | 419,17K |
| 2026-05-26 | KRW 1.711,00 | -2,17 % | KRW 1.751,00 | KRW 1.769,00 | KRW 1.705,00 | 330,78K |
| 2026-05-22 | KRW 1.749,00 | +1,63 % | KRW 1.724,00 | KRW 1.770,00 | KRW 1.724,00 | 89,68K |
| 2026-05-21 | KRW 1.721,00 | -0,35 % | KRW 1.727,00 | KRW 1.770,00 | KRW 1.714,00 | 201,53K |