Moorim P&P Co., Ltd. 009580
KRX · South Korea · Process Industries
KRW 1,753.00+37.00 (+2.16%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,753.00 | +2.16% | KRW 1,713.00 | KRW 1,769.00 | KRW 1,713.00 | 163.81K |
| 2026-10-01 | KRW 1,716.00 | -0.23% | KRW 1,712.00 | KRW 1,750.00 | KRW 1,705.00 | 171.98K |
| 2026-09-30 | KRW 1,720.00 | +0.76% | KRW 1,712.00 | KRW 1,757.00 | KRW 1,701.00 | 267.08K |
| 2026-09-29 | KRW 1,707.00 | -4.64% | KRW 1,808.00 | KRW 1,808.00 | KRW 1,702.00 | 782.15K |
| 2026-09-28 | KRW 1,790.00 | -0.22% | KRW 1,790.00 | KRW 1,992.00 | KRW 1,735.00 | 5.97M |
| 2026-09-23 | KRW 1,794.00 | -1.16% | KRW 1,845.00 | KRW 2,120.00 | KRW 1,771.00 | 5.17M |
| 2026-09-22 | KRW 1,815.00 | +11.28% | KRW 1,632.00 | KRW 2,120.00 | KRW 1,630.00 | 11.87M |
| 2026-09-21 | KRW 1,631.00 | -3.26% | KRW 1,640.00 | KRW 1,671.00 | KRW 1,630.00 | 89.63K |
| 2026-09-18 | KRW 1,686.00 | +0.54% | KRW 1,692.00 | KRW 1,701.00 | KRW 1,650.00 | 133.18K |
| 2026-09-17 | KRW 1,677.00 | -1.47% | KRW 1,702.00 | KRW 1,738.00 | KRW 1,677.00 | 144.92K |
| 2026-09-16 | KRW 1,702.00 | +1.92% | KRW 1,674.00 | KRW 1,793.00 | KRW 1,670.00 | 561.63K |
| 2026-09-15 | KRW 1,670.00 | +2.96% | KRW 1,650.00 | KRW 1,960.00 | KRW 1,610.00 | 4.56M |
| 2026-09-14 | KRW 1,622.00 | +1.19% | KRW 1,605.00 | KRW 1,725.00 | KRW 1,595.00 | 218.03K |
| 2026-09-11 | KRW 1,603.00 | +0.19% | KRW 1,598.00 | KRW 1,633.00 | KRW 1,590.00 | 65.34K |
| 2026-09-10 | KRW 1,600.00 | -0.87% | KRW 1,593.00 | KRW 1,620.00 | KRW 1,581.00 | 35.07K |
| 2026-09-09 | KRW 1,614.00 | +1.83% | KRW 1,586.00 | KRW 1,617.00 | KRW 1,586.00 | 29.96K |
| 2026-09-08 | KRW 1,585.00 | -1.25% | KRW 1,607.00 | KRW 1,690.00 | KRW 1,580.00 | 71.90K |
| 2026-09-07 | KRW 1,605.00 | -1.11% | KRW 1,657.00 | KRW 1,657.00 | KRW 1,605.00 | 30.63K |
| 2026-09-04 | KRW 1,623.00 | +0.12% | KRW 1,646.00 | KRW 1,646.00 | KRW 1,610.00 | 38.37K |
| 2026-09-03 | KRW 1,621.00 | -0.86% | KRW 1,642.00 | KRW 1,647.00 | KRW 1,618.00 | 23.68K |
| 2026-09-02 | KRW 1,635.00 | -0.37% | KRW 1,659.00 | KRW 1,659.00 | KRW 1,618.00 | 22.10K |
| 2026-09-01 | KRW 1,641.00 | -1.91% | KRW 1,670.00 | KRW 1,677.00 | KRW 1,637.00 | 29.01K |
| 2026-08-31 | KRW 1,673.00 | +0.72% | KRW 1,661.00 | KRW 1,686.00 | KRW 1,643.00 | 25.48K |
| 2026-08-28 | KRW 1,661.00 | -0.72% | KRW 1,653.00 | KRW 1,698.00 | KRW 1,645.00 | 37.86K |
| 2026-08-27 | KRW 1,673.00 | -0.06% | KRW 1,680.00 | KRW 1,689.00 | KRW 1,653.00 | 19.06K |
| 2026-08-26 | KRW 1,674.00 | 0.00% | KRW 1,679.00 | KRW 1,690.00 | KRW 1,666.00 | 17.61K |
| 2026-08-25 | KRW 1,674.00 | +1.89% | KRW 1,629.00 | KRW 1,678.00 | KRW 1,606.00 | 11.92K |
| 2026-08-24 | KRW 1,643.00 | +1.23% | KRW 1,647.00 | KRW 1,647.00 | KRW 1,619.00 | 19.83K |
| 2026-08-21 | KRW 1,623.00 | -1.70% | KRW 1,631.00 | KRW 1,643.00 | KRW 1,603.00 | 30.63K |
| 2026-08-20 | KRW 1,651.00 | +0.67% | KRW 1,697.00 | KRW 1,697.00 | KRW 1,631.00 | 44.75K |
| 2026-08-19 | KRW 1,640.00 | -1.91% | KRW 1,631.00 | KRW 1,681.00 | KRW 1,631.00 | 40.36K |
| 2026-08-18 | KRW 1,672.00 | -2.79% | KRW 1,715.00 | KRW 1,720.00 | KRW 1,665.00 | 41.71K |
| 2026-08-14 | KRW 1,720.00 | +0.64% | KRW 1,720.00 | KRW 1,730.00 | KRW 1,693.00 | 39.88K |
| 2026-08-13 | KRW 1,709.00 | -1.89% | KRW 1,774.00 | KRW 1,774.00 | KRW 1,692.00 | 57.01K |
| 2026-08-12 | KRW 1,742.00 | -0.11% | KRW 1,758.00 | KRW 1,758.00 | KRW 1,706.00 | 46.53K |
| 2026-08-11 | KRW 1,744.00 | +1.75% | KRW 1,714.00 | KRW 1,760.00 | KRW 1,714.00 | 36.71K |
| 2026-08-10 | KRW 1,714.00 | +1.18% | KRW 1,695.00 | KRW 1,728.00 | KRW 1,671.00 | 48.11K |
| 2026-08-07 | KRW 1,694.00 | +1.56% | KRW 1,668.00 | KRW 1,720.00 | KRW 1,668.00 | 30.18K |
| 2026-08-06 | KRW 1,668.00 | -0.18% | KRW 1,685.00 | KRW 1,685.00 | KRW 1,639.00 | 25.25K |
| 2026-08-05 | KRW 1,671.00 | +0.12% | KRW 1,675.00 | KRW 1,703.00 | KRW 1,665.00 | 51.63K |
| 2026-08-04 | KRW 1,669.00 | +4.05% | KRW 1,591.00 | KRW 1,675.00 | KRW 1,591.00 | 45.59K |
| 2026-08-03 | KRW 1,604.00 | -0.12% | KRW 1,630.00 | KRW 1,648.00 | KRW 1,600.00 | 32.35K |
| 2026-07-31 | KRW 1,606.00 | -0.06% | KRW 1,615.00 | KRW 1,629.00 | KRW 1,584.00 | 88.27K |
| 2026-07-30 | KRW 1,607.00 | +2.62% | KRW 1,502.00 | KRW 1,622.00 | KRW 1,502.00 | 82.17K |
| 2026-07-29 | KRW 1,566.00 | -1.82% | KRW 1,595.00 | KRW 1,645.00 | KRW 1,520.00 | 124.67K |
| 2026-07-28 | KRW 1,595.00 | -3.27% | KRW 1,635.00 | KRW 1,657.00 | KRW 1,577.00 | 82.80K |
| 2026-07-27 | KRW 1,649.00 | -3.00% | KRW 1,705.00 | KRW 1,743.00 | KRW 1,641.00 | 63.31K |
| 2026-07-24 | KRW 1,700.00 | +1.86% | KRW 1,670.00 | KRW 1,829.00 | KRW 1,669.00 | 201.46K |
| 2026-07-23 | KRW 1,669.00 | +4.38% | KRW 1,586.00 | KRW 1,670.00 | KRW 1,581.00 | 43.05K |
| 2026-07-22 | KRW 1,599.00 | +1.33% | KRW 1,578.00 | KRW 1,630.00 | KRW 1,578.00 | 36.56K |
| 2026-07-21 | KRW 1,578.00 | -1.13% | KRW 1,555.00 | KRW 1,620.00 | KRW 1,554.00 | 66.49K |
| 2026-07-20 | KRW 1,596.00 | -2.98% | KRW 1,600.00 | KRW 1,673.00 | KRW 1,594.00 | 46.35K |
| 2026-07-16 | KRW 1,645.00 | +1.79% | KRW 1,600.00 | KRW 1,653.00 | KRW 1,575.00 | 74.64K |
| 2026-07-15 | KRW 1,616.00 | +0.44% | KRW 1,609.00 | KRW 1,668.00 | KRW 1,601.00 | 54.20K |
| 2026-07-14 | KRW 1,609.00 | +0.12% | KRW 1,625.00 | KRW 1,625.00 | KRW 1,551.00 | 239.83K |
| 2026-07-13 | KRW 1,607.00 | -3.54% | KRW 1,635.00 | KRW 1,685.00 | KRW 1,605.00 | 77.88K |
| 2026-07-10 | KRW 1,666.00 | +3.93% | KRW 1,580.00 | KRW 1,668.00 | KRW 1,580.00 | 78.87K |
| 2026-07-09 | KRW 1,603.00 | -2.14% | KRW 1,624.00 | KRW 1,680.00 | KRW 1,602.00 | 70.93K |
| 2026-07-08 | KRW 1,638.00 | -1.68% | KRW 1,666.00 | KRW 1,689.00 | KRW 1,610.00 | 125.36K |
| 2026-07-07 | KRW 1,666.00 | +2.02% | KRW 1,623.00 | KRW 1,690.00 | KRW 1,623.00 | 86.48K |
| 2026-07-06 | KRW 1,633.00 | +1.43% | KRW 1,605.00 | KRW 1,648.00 | KRW 1,603.00 | 88.48K |
| 2026-07-03 | KRW 1,610.00 | +1.71% | KRW 1,567.00 | KRW 1,610.00 | KRW 1,541.00 | 72.66K |
| 2026-07-02 | KRW 1,583.00 | +0.70% | KRW 1,574.00 | KRW 1,599.00 | KRW 1,518.00 | 112.39K |
| 2026-07-01 | KRW 1,572.00 | +3.90% | KRW 1,547.00 | KRW 1,594.00 | KRW 1,525.00 | 63.54K |
| 2026-06-30 | KRW 1,513.00 | -4.06% | KRW 1,590.00 | KRW 1,600.00 | KRW 1,510.00 | 79.28K |
| 2026-06-29 | KRW 1,577.00 | +7.13% | KRW 1,415.00 | KRW 1,583.00 | KRW 1,415.00 | 191.33K |
| 2026-06-26 | KRW 1,472.00 | -2.58% | KRW 1,505.00 | KRW 1,508.00 | KRW 1,445.00 | 239.02K |
| 2026-06-25 | KRW 1,511.00 | -3.57% | KRW 1,551.00 | KRW 1,583.00 | KRW 1,510.00 | 137.09K |
| 2026-06-24 | KRW 1,567.00 | -1.88% | KRW 1,594.00 | KRW 1,639.00 | KRW 1,551.00 | 99.76K |
| 2026-06-23 | KRW 1,597.00 | -3.45% | KRW 1,654.00 | KRW 1,678.00 | KRW 1,592.00 | 154.73K |
| 2026-06-22 | KRW 1,654.00 | -2.01% | KRW 1,688.00 | KRW 1,710.00 | KRW 1,643.00 | 70.65K |
| 2026-06-19 | KRW 1,688.00 | -2.99% | KRW 1,727.00 | KRW 1,744.00 | KRW 1,663.00 | 232.54K |
| 2026-06-18 | KRW 1,740.00 | -5.43% | KRW 1,840.00 | KRW 1,851.00 | KRW 1,740.00 | 196.77K |
| 2026-06-17 | KRW 1,840.00 | -0.54% | KRW 1,850.00 | KRW 1,871.00 | KRW 1,813.00 | 206.67K |
| 2026-06-16 | KRW 1,850.00 | +0.76% | KRW 1,831.00 | KRW 1,880.00 | KRW 1,831.00 | 81.88K |
| 2026-06-15 | KRW 1,836.00 | -0.76% | KRW 1,850.00 | KRW 1,899.00 | KRW 1,821.00 | 132.67K |
| 2026-06-12 | KRW 1,850.00 | +4.23% | KRW 1,776.00 | KRW 1,886.00 | KRW 1,770.00 | 161.43K |
| 2026-06-11 | KRW 1,775.00 | +1.54% | KRW 1,735.00 | KRW 1,785.00 | KRW 1,735.00 | 77.49K |
| 2026-06-10 | KRW 1,748.00 | -1.63% | KRW 1,763.00 | KRW 1,778.00 | KRW 1,727.00 | 6 |
| 2026-06-09 | KRW 1,777.00 | +2.42% | KRW 1,732.00 | KRW 1,794.00 | KRW 1,732.00 | 247.98K |
| 2026-06-08 | KRW 1,735.00 | -4.67% | KRW 1,725.00 | KRW 1,798.00 | KRW 1,715.00 | 284.66K |
| 2026-06-05 | KRW 1,820.00 | -1.25% | KRW 1,843.00 | KRW 1,898.00 | KRW 1,790.00 | 209.66K |
| 2026-06-04 | KRW 1,843.00 | -1.81% | KRW 1,888.00 | KRW 1,948.00 | KRW 1,841.00 | 236.91K |
| 2026-06-02 | KRW 1,877.00 | -2.65% | KRW 1,928.00 | KRW 1,928.00 | KRW 1,845.00 | 422.64K |
| 2026-06-01 | KRW 1,928.00 | -5.95% | KRW 2,050.00 | KRW 2,050.00 | KRW 1,883.00 | 486.58K |
| 2026-05-29 | KRW 2,050.00 | -1.91% | KRW 2,075.00 | KRW 2,135.00 | KRW 2,015.00 | 351.95K |
| 2026-05-28 | KRW 2,090.00 | -0.48% | KRW 2,100.00 | KRW 2,130.00 | KRW 2,045.00 | 207.98K |
| 2026-05-27 | KRW 2,100.00 | -4.98% | KRW 2,200.00 | KRW 2,205.00 | KRW 2,075.00 | 576.03K |
| 2026-05-26 | KRW 2,210.00 | -0.45% | KRW 2,265.00 | KRW 2,285.00 | KRW 2,205.00 | 327.03K |
| 2026-05-22 | KRW 2,220.00 | +0.68% | KRW 2,275.00 | KRW 2,480.00 | KRW 2,215.00 | 1.28M |