Moorim P&P Co., Ltd.(KR:009580)
â‚©1,589.00+5.00 (+0.32%)
KR:009580
Moorim P&P Co., Ltd. historical prices
â‚©1,589.00
At close:+5.00 (+0.32%)
Want to see KR:009580 full AI Analyst Report?
Moorim P&P Co., Ltd. (009580) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,576.00 | 1,613.00 | 1,576.00 | 1,589.00 | 1,589.00 | +0.32% | 13,094 | 0.02 |
| Nov 12, 2026 | 1,588.00 | 1,630.00 | 1,569.00 | 1,584.00 | 1,584.00 | -1.06% | 46,682 | 0.09 |
| Nov 11, 2026 | 1,605.00 | 1,610.00 | 1,588.00 | 1,601.00 | 1,601.00 | +0.69% | 40,174 | 0.07 |
| Nov 10, 2026 | 1,544.00 | 1,597.00 | 1,544.00 | 1,590.00 | 1,590.00 | +2.58% | 23,975 | 0.04 |
| Nov 09, 2026 | 1,504.00 | 1,599.00 | 1,504.00 | 1,562.00 | 1,562.00 | +0.77% | 55,756 | 0.10 |
| Nov 06, 2026 | 1,582.00 | 1,582.00 | 1,523.00 | 1,550.00 | 1,550.00 | -2.76% | 61,585 | 0.11 |
| Nov 05, 2026 | 1,586.00 | 1,622.00 | 1,565.00 | 1,594.00 | 1,594.00 | +2.11% | 82,896 | 0.15 |
| Nov 04, 2026 | 1,580.00 | 1,595.00 | 1,540.00 | 1,561.00 | 1,561.00 | -0.06% | 57,231 | 0.11 |
| Nov 03, 2026 | 1,564.00 | 1,582.00 | 1,543.00 | 1,562.00 | 1,562.00 | -0.13% | 37,928 | 0.07 |
| Nov 02, 2026 | 1,501.00 | 1,569.00 | 1,501.00 | 1,564.00 | 1,564.00 | +1.36% | 34,701 | 0.06 |
| Oct 30, 2026 | 1,579.00 | 1,579.00 | 1,531.00 | 1,543.00 | 1,543.00 | -1.15% | 60,890 | 0.11 |
| Oct 29, 2026 | 1,600.00 | 1,600.00 | 1,550.00 | 1,561.00 | 1,561.00 | -2.19% | 82,628 | 0.15 |
| Oct 28, 2026 | 1,620.00 | 1,626.00 | 1,581.00 | 1,596.00 | 1,596.00 | 0.00% | 64,023 | 0.12 |
| Oct 27, 2026 | 1,577.00 | 1,596.00 | 1,569.00 | 1,596.00 | 1,596.00 | +2.24% | 36,807 | 0.07 |
| Oct 26, 2026 | 1,556.00 | 1,590.00 | 1,555.00 | 1,561.00 | 1,561.00 | -1.82% | 69,909 | 0.13 |
| Oct 23, 2026 | 1,600.00 | 1,620.00 | 1,555.00 | 1,590.00 | 1,590.00 | -0.87% | 52,892 | 0.10 |
| Oct 22, 2026 | 1,600.00 | 1,612.00 | 1,592.00 | 1,604.00 | 1,604.00 | +0.19% | 49,074 | 0.09 |
| Oct 21, 2026 | 1,608.00 | 1,625.00 | 1,600.00 | 1,601.00 | 1,601.00 | -0.56% | 53,889 | 0.10 |
| Oct 20, 2026 | 1,638.00 | 1,653.00 | 1,609.00 | 1,610.00 | 1,610.00 | -1.77% | 30,601 | 0.06 |
| Oct 19, 2026 | 1,586.00 | 1,687.00 | 1,586.00 | 1,639.00 | 1,639.00 | +1.17% | 60,963 | 0.11 |
| Oct 16, 2026 | 1,630.00 | 1,630.00 | 1,595.00 | 1,620.00 | 1,620.00 | +2.53% | 82,192 | 0.15 |
| Oct 15, 2026 | 1,600.00 | 1,649.00 | 1,561.00 | 1,580.00 | 1,580.00 | -4.53% | 163,187 | 0.30 |
| Oct 14, 2026 | 1,680.00 | 1,703.00 | 1,641.00 | 1,655.00 | 1,655.00 | +0.36% | 94,879 | 0.18 |
| Oct 13, 2026 | 1,640.00 | 1,682.00 | 1,608.00 | 1,649.00 | 1,649.00 | -1.79% | 260,446 | 0.49 |
| Oct 12, 2026 | 1,721.00 | 1,759.00 | 1,678.00 | 1,679.00 | 1,679.00 | -3.28% | 178,439 | 0.34 |
| Oct 09, 2026 | 1,736.00 | 1,800.00 | 1,736.00 | 1,736.00 | 1,736.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,800.00 | 1,800.00 | 1,736.00 | 1,736.00 | 1,736.00 | -1.42% | 211,219 | 0.40 |
| Oct 07, 2026 | 1,795.00 | 1,829.00 | 1,757.00 | 1,761.00 | 1,761.00 | -2.11% | 332,900 | 0.63 |
| Oct 06, 2026 | 1,791.00 | 1,888.00 | 1,753.00 | 1,799.00 | 1,799.00 | +2.62% | 896,964 | 1.74 |
| Oct 05, 2026 | 1,753.00 | 1,769.00 | 1,713.00 | 1,753.00 | 1,753.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1,713.00 | 1,769.00 | 1,713.00 | 1,753.00 | 1,753.00 | +2.16% | 162,915 | 0.32 |
| Oct 01, 2026 | 1,712.00 | 1,750.00 | 1,705.00 | 1,716.00 | 1,716.00 | -0.23% | 171,976 | 0.33 |
| Sep 30, 2026 | 1,712.00 | 1,757.00 | 1,701.00 | 1,720.00 | 1,720.00 | +0.76% | 267,080 | 0.52 |
| Sep 29, 2026 | 1,808.00 | 1,808.00 | 1,702.00 | 1,707.00 | 1,707.00 | -4.64% | 782,148 | 1.56 |
| Sep 28, 2026 | 1,790.00 | 1,992.00 | 1,735.00 | 1,790.00 | 1,790.00 | -0.22% | 5,974,990 | 14.65 |
| Sep 25, 2026 | 1,794.00 | 2,120.00 | 1,771.00 | 1,794.00 | 1,794.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,794.00 | 2,120.00 | 1,771.00 | 1,794.00 | 1,794.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1,845.00 | 2,120.00 | 1,771.00 | 1,794.00 | 1,794.00 | -1.16% | 5,165,762 | 15.47 |
| Sep 22, 2026 | 1,632.00 | 2,120.00 | 1,630.00 | 1,815.00 | 1,815.00 | +11.28% | 11,874,644 | 80.49 |
| Sep 21, 2026 | 1,640.00 | 1,671.00 | 1,630.00 | 1,631.00 | 1,631.00 | -3.26% | 89,630 | 0.61 |
| Sep 18, 2026 | 1,692.00 | 1,701.00 | 1,650.00 | 1,686.00 | 1,686.00 | +0.54% | 133,184 | 0.90 |
| Sep 17, 2026 | 1,702.00 | 1,738.00 | 1,677.00 | 1,677.00 | 1,677.00 | -1.47% | 144,920 | 0.99 |
| Sep 16, 2026 | 1,674.00 | 1,793.00 | 1,670.00 | 1,702.00 | 1,702.00 | +1.92% | 561,630 | 3.97 |
| Sep 15, 2026 | 1,650.00 | 1,960.00 | 1,610.00 | 1,670.00 | 1,670.00 | +2.96% | 4,470,857 | 60.60 |
| Sep 14, 2026 | 1,605.00 | 1,725.00 | 1,595.00 | 1,622.00 | 1,622.00 | +1.19% | 218,026 | 2.96 |
| Sep 11, 2026 | 1,598.00 | 1,633.00 | 1,590.00 | 1,603.00 | 1,603.00 | +0.19% | 65,343 | 0.88 |
| Sep 10, 2026 | 1,593.00 | 1,620.00 | 1,581.00 | 1,600.00 | 1,600.00 | -0.87% | 35,067 | 0.47 |
| Sep 09, 2026 | 1,586.00 | 1,617.00 | 1,586.00 | 1,614.00 | 1,614.00 | +1.83% | 29,959 | 0.39 |
| Sep 08, 2026 | 1,607.00 | 1,690.00 | 1,580.00 | 1,585.00 | 1,585.00 | -1.25% | 71,896 | 0.93 |
| Sep 07, 2026 | 1,657.00 | 1,657.00 | 1,605.00 | 1,605.00 | 1,605.00 | -1.11% | 30,627 | 0.39 |
