Moorim Paper Co., Ltd 009200
KRX · South Korea · Process Industries
KRW 1,520.00+7.00 (+0.46%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |