Moorim P&P Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,600.00 | 1,612.00 | 1,592.00 | 1,604.00 | 1,604.00 | 47,339 |
| 2026-10-21 | 1,608.00 | 1,625.00 | 1,600.00 | 1,601.00 | 1,601.00 | 52,179 |
| 2026-10-20 | 1,638.00 | 1,653.00 | 1,609.00 | 1,610.00 | 1,610.00 | 30,169 |
| 2026-10-19 | 1,586.00 | 1,687.00 | 1,586.00 | 1,639.00 | 1,639.00 | 49,650 |
| 2026-10-16 | 1,630.00 | 1,630.00 | 1,595.00 | 1,620.00 | 1,620.00 | 75,823 |
| 2026-10-15 | 1,600.00 | 1,649.00 | 1,561.00 | 1,580.00 | 1,580.00 | 163,187 |
| 2026-10-14 | 1,680.00 | 1,703.00 | 1,641.00 | 1,655.00 | 1,655.00 | 94,879 |
| 2026-10-13 | 1,640.00 | 1,682.00 | 1,608.00 | 1,649.00 | 1,649.00 | 260,446 |
| 2026-10-12 | 1,721.00 | 1,759.00 | 1,678.00 | 1,679.00 | 1,679.00 | 178,439 |
| 2026-10-08 | 1,800.00 | 1,800.00 | 1,736.00 | 1,736.00 | 1,736.00 | 211,219 |
| 2026-10-07 | 1,795.00 | 1,829.00 | 1,757.00 | 1,761.00 | 1,761.00 | 332,900 |
| 2026-10-06 | 1,791.00 | 1,888.00 | 1,753.00 | 1,799.00 | 1,799.00 | 896,964 |
| 2026-10-02 | 1,713.00 | 1,769.00 | 1,713.00 | 1,753.00 | 1,753.00 | 162,915 |
| 2026-10-01 | 1,712.00 | 1,750.00 | 1,705.00 | 1,716.00 | 1,716.00 | 171,976 |
| 2026-09-30 | 1,712.00 | 1,757.00 | 1,701.00 | 1,720.00 | 1,720.00 | 267,080 |
| 2026-09-29 | 1,808.00 | 1,808.00 | 1,702.00 | 1,707.00 | 1,707.00 | 782,148 |
| 2026-09-28 | 1,790.00 | 1,992.00 | 1,735.00 | 1,790.00 | 1,790.00 | 5,974,990 |
| 2026-09-23 | 1,845.00 | 2,120.00 | 1,771.00 | 1,794.00 | 1,794.00 | 5,165,762 |
| 2026-09-22 | 1,632.00 | 2,120.00 | 1,630.00 | 1,815.00 | 1,815.00 | 11,874,644 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-09 | 125.0000 KRW |
| 2025-03-07 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 125.0000 KRW |
| 2020-12-29 | 125.0000 KRW |
| 2019-12-27 | 175.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.