Stock listing
KRX:009580 Moorim P&P Co., Ltd. (무림P&P) 주가
Follow Moorim P&P Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:009580
₩1,564.00 KRW +21.00 (+1.4%)
Close on Nov 2, 2026
- Day range
- ₩1,501.00 – ₩1,569.00 KRWNov 2, 2026
- Volume
- 33,475 sharesNov 2, 2026
- Market cap
- ₩97.54B KRWAt the close on Nov 2, 2026 · price × 62.36M shares outstanding
- 52-week range
- ₩1,415.00 – ₩4,420.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩981.7M KRWMedian day 49,650 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:009580 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,564.00 | +21.00 | +1.4% | ₩1,501.00 | ₩1,569.00 | ₩1,501.00 | 33,475 | |
| ₩1,543.00 | -18.00 | -1.2% | ₩1,579.00 | ₩1,579.00 | ₩1,531.00 | 53,467 | |
| ₩1,561.00 | -35.00 | -2.2% | ₩1,600.00 | ₩1,600.00 | ₩1,550.00 | 82,384 | |
| ₩1,596.00 | 0.00 | 0.0% | ₩1,620.00 | ₩1,626.00 | ₩1,581.00 | 62,622 | |
| ₩1,596.00 | +35.00 | +2.2% | ₩1,577.00 | ₩1,596.00 | ₩1,569.00 | 36,279 | |
| ₩1,561.00 | -29.00 | -1.8% | ₩1,556.00 | ₩1,590.00 | ₩1,555.00 | 67,639 | |
| ₩1,590.00 | -14.00 | -0.9% | ₩1,600.00 | ₩1,620.00 | ₩1,555.00 | 47,904 | |
| ₩1,604.00 | +3.00 | +0.2% | ₩1,600.00 | ₩1,612.00 | ₩1,592.00 | 47,339 | |
| ₩1,601.00 | -9.00 | -0.6% | ₩1,608.00 | ₩1,625.00 | ₩1,600.00 | 52,179 | |
| ₩1,610.00 | -29.00 | -1.8% | ₩1,638.00 | ₩1,653.00 | ₩1,609.00 | 30,169 | |
| ₩1,639.00 | +19.00 | +1.2% | ₩1,586.00 | ₩1,687.00 | ₩1,586.00 | 49,650 | |
| ₩1,620.00 | +40.00 | +2.5% | ₩1,630.00 | ₩1,630.00 | ₩1,595.00 | 75,823 | |
| ₩1,580.00 | -75.00 | -4.5% | ₩1,600.00 | ₩1,649.00 | ₩1,561.00 | 163,187 | |
| ₩1,655.00 | +6.00 | +0.4% | ₩1,680.00 | ₩1,703.00 | ₩1,641.00 | 94,879 | |
| ₩1,649.00 | -30.00 | -1.8% | ₩1,640.00 | ₩1,682.00 | ₩1,608.00 | 260,446 | |
| ₩1,679.00 | -57.00 | -3.3% | ₩1,721.00 | ₩1,759.00 | ₩1,678.00 | 178,439 | |
| ₩1,736.00 | -25.00 | -1.4% | ₩1,800.00 | ₩1,800.00 | ₩1,736.00 | 211,219 | |
| ₩1,761.00 | -38.00 | -2.1% | ₩1,795.00 | ₩1,829.00 | ₩1,757.00 | 332,900 | |
| ₩1,799.00 | +46.00 | +2.6% | ₩1,791.00 | ₩1,888.00 | ₩1,753.00 | 896,964 | |
| ₩1,753.00 | +37.00 | +2.2% | ₩1,713.00 | ₩1,769.00 | ₩1,713.00 | 162,915 | |
| ₩1,716.00 | -4.00 | -0.2% | ₩1,712.00 | ₩1,750.00 | ₩1,705.00 | 171,976 | |
| ₩1,720.00 | +13.00 | +0.8% | ₩1,712.00 | ₩1,757.00 | ₩1,701.00 | 267,080 | |
| ₩1,707.00 | -83.00 | -4.6% | ₩1,808.00 | ₩1,808.00 | ₩1,702.00 | 782,148 | |
| ₩1,790.00 | -4.00 | -0.2% | ₩1,790.00 | ₩1,992.00 | ₩1,735.00 | 5,974,990 | |
| ₩1,794.00 | -21.00 | -1.2% | ₩1,845.00 | ₩2,120.00 | ₩1,771.00 | 5,165,762 | |
| ₩1,815.00 | +184.00 | +11.3% | ₩1,632.00 | ₩2,120.00 | ₩1,630.00 | 11,874,644 | |
| ₩1,631.00 | -55.00 | -3.3% | ₩1,640.00 | ₩1,671.00 | ₩1,630.00 | 89,630 | |
| ₩1,686.00 | +9.00 | +0.5% | ₩1,692.00 | ₩1,701.00 | ₩1,650.00 | 133,184 | |
| ₩1,677.00 | -25.00 | -1.5% | ₩1,702.00 | ₩1,738.00 | ₩1,677.00 | 144,920 | |
| ₩1,702.00 | +32.00 | +1.9% | ₩1,674.00 | ₩1,793.00 | ₩1,670.00 | 561,630 | |
| ₩1,670.00 | +48.00 | +3.0% | ₩1,650.00 | ₩1,960.00 | ₩1,610.00 | 4,557,129 | |
| ₩1,622.00 | +19.00 | +1.2% | ₩1,605.00 | ₩1,725.00 | ₩1,595.00 | 218,026 | |
| ₩1,603.00 | +3.00 | +0.2% | ₩1,598.00 | ₩1,633.00 | ₩1,590.00 | 65,343 | |
| ₩1,600.00 | -14.00 | -0.9% | ₩1,593.00 | ₩1,620.00 | ₩1,581.00 | 35,067 | |
| ₩1,614.00 | +29.00 | +1.8% | ₩1,586.00 | ₩1,617.00 | ₩1,586.00 | 29,959 | |
| ₩1,585.00 | -20.00 | -1.2% | ₩1,607.00 | ₩1,690.00 | ₩1,580.00 | 71,896 | |
| ₩1,605.00 | -18.00 | -1.1% | ₩1,657.00 | ₩1,657.00 | ₩1,605.00 | 30,627 | |
| ₩1,623.00 | +2.00 | +0.1% | ₩1,646.00 | ₩1,646.00 | ₩1,610.00 | 38,373 | |
| ₩1,621.00 | -14.00 | -0.9% | ₩1,642.00 | ₩1,647.00 | ₩1,618.00 | 23,683 | |
| ₩1,635.00 | -6.00 | -0.4% | ₩1,659.00 | ₩1,659.00 | ₩1,618.00 | 22,098 | |
| ₩1,641.00 | -32.00 | -1.9% | ₩1,670.00 | ₩1,677.00 | ₩1,637.00 | 29,013 | |
| ₩1,673.00 | +12.00 | +0.7% | ₩1,661.00 | ₩1,686.00 | ₩1,643.00 | 25,478 | |
| ₩1,661.00 | -12.00 | -0.7% | ₩1,653.00 | ₩1,698.00 | ₩1,645.00 | 37,857 | |
| ₩1,673.00 | -1.00 | -0.1% | ₩1,680.00 | ₩1,689.00 | ₩1,653.00 | 19,058 | |
| ₩1,674.00 | 0.00 | 0.0% | ₩1,679.00 | ₩1,690.00 | ₩1,666.00 | 17,611 | |
| ₩1,674.00 | +31.00 | +1.9% | ₩1,629.00 | ₩1,678.00 | ₩1,606.00 | 11,917 | |
| ₩1,643.00 | +20.00 | +1.2% | ₩1,647.00 | ₩1,647.00 | ₩1,619.00 | 19,825 | |
| ₩1,623.00 | -28.00 | -1.7% | ₩1,631.00 | ₩1,643.00 | ₩1,603.00 | 30,631 | |
| ₩1,651.00 | +11.00 | +0.7% | ₩1,697.00 | ₩1,697.00 | ₩1,631.00 | 44,752 | |
| ₩1,640.00 | -32.00 | -1.9% | ₩1,631.00 | ₩1,681.00 | ₩1,631.00 | 40,361 | |
| ₩1,672.00 | -48.00 | -2.8% | ₩1,715.00 | ₩1,720.00 | ₩1,665.00 | 41,705 | |
| ₩1,720.00 | +11.00 | +0.6% | ₩1,720.00 | ₩1,730.00 | ₩1,693.00 | 39,879 | |
| ₩1,709.00 | -33.00 | -1.9% | ₩1,774.00 | ₩1,774.00 | ₩1,692.00 | 57,005 | |
| ₩1,742.00 | -2.00 | -0.1% | ₩1,758.00 | ₩1,758.00 | ₩1,706.00 | 46,525 | |
| ₩1,744.00 | +30.00 | +1.8% | ₩1,714.00 | ₩1,760.00 | ₩1,714.00 | 36,705 | |
| ₩1,714.00 | +20.00 | +1.2% | ₩1,695.00 | ₩1,728.00 | ₩1,671.00 | 48,113 | |
| ₩1,694.00 | +26.00 | +1.6% | ₩1,668.00 | ₩1,720.00 | ₩1,668.00 | 30,180 | |
| ₩1,668.00 | -3.00 | -0.2% | ₩1,685.00 | ₩1,685.00 | ₩1,639.00 | 25,246 | |
| ₩1,671.00 | +2.00 | +0.1% | ₩1,675.00 | ₩1,703.00 | ₩1,665.00 | 51,630 | |
| ₩1,669.00 | +65.00 | +4.1% | ₩1,591.00 | ₩1,675.00 | ₩1,591.00 | 45,594 | |
| ₩1,604.00 | -2.00 | -0.1% | ₩1,630.00 | ₩1,648.00 | ₩1,600.00 | 32,354 |
- Ticker
- KRX:009580
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Moorim P&P Co., Ltd.