KRX · 009580 · stock
Moorim P&P Co., Ltd. (009580) stock price history
Every KRX trading session of Moorim P&P Co., Ltd. from Jan 4, 2000 to Nov 13, 2026: 6,590 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
009580 adjusted close, 2000 to 2026
- ₩8,319
- All time high, 2018
- ₩4,420
- 52 week high, ₩1,415 low
- 6,590
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
009580 key facts
- Moorim P&P Co., Ltd. (009580) closed at ₩1,589 on Nov 13, 2026 on KRX.
- 009580's all time high close is ₩8,319, set on Aug 24, 2018; its all time low close is ₩636.53 on Sep 23, 2004.
- 009580's 52 week range is ₩1,415 to ₩4,420.
- 009580 returned -34.5% over the year to Nov 13, 2026 and -52.6% over five years.
- Over ten years 009580 returned -44%, -5.6% a year compounded.
- 009580's deepest drawdown was -82.3% from Aug 24, 2018 to Jun 26, 2026.
- DataCedar holds 6,590 daily sessions of 009580 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
009580 price chart, 2000 to 2026
009580 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | -7.0% |
| 6 months | -36.8% |
| Year to date | -33.9% |
| 1 year | -34.5% |
| 3 years | -42.3% |
| 5 years | -52.6% |
| 10 years | -44.0% |
| Since Jan 4, 2000 | -23.8% |
| Compound annual growth, 26.9 years | -1.0% |
009580 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩8,319 on Aug 24, 2018
- All time low close
- ₩636.53 on Sep 23, 2004
- 52 week high
- ₩4,420 on Apr 21, 2026
- 52 week low
- ₩1,415 on Jun 29, 2026
- Deepest drawdown
- -82.3% from Aug 24, 2018 to Jun 26, 2026, not yet recovered
- Best single session
- +129.8% on Dec 10, 2007
- Worst single session
- -15.0% on Mar 15, 2005
- Volatility, 1 year annualised
- 46.4%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2007, +330%
- Worst calendar year
- 2008, -48%
009580 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩2,386 | ₩4,420 | ₩1,415 | ₩1,589 | -33.9% | 196M | 208 |
| 2025 | ₩2,615 | ₩3,142 | ₩2,320 | ₩2,405 | -7.5% | 60.7M | 241 |
| 2024 | ₩2,908 | ₩3,064 | ₩2,147 | ₩2,601 | -10.6% | 16.2M | 244 |
| 2023 | ₩3,829 | ₩3,909 | ₩2,643 | ₩2,908 | -24.7% | 34.9M | 245 |
| 2022 | ₩3,842 | ₩5,028 | ₩3,150 | ₩3,864 | +3.7% | 150.2M | 242 |
| 2021 | ₩3,026 | ₩5,384 | ₩2,988 | ₩3,726 | +23.3% | 138.5M | 248 |
| 2020 | ₩3,403 | ₩3,523 | ₩1,816 | ₩3,021 | -11.2% | 91.2M | 248 |
| 2019 | ₩4,702 | ₩5,382 | ₩3,024 | ₩3,403 | -27.4% | 66.6M | 243 |
| 2018 | ₩3,368 | ₩8,393 | ₩3,309 | ₩4,686 | +39.1% | 106.7M | 244 |
| 2017 | ₩2,911 | ₩3,548 | ₩2,811 | ₩3,368 | +15.7% | 28.6M | 241 |
| 2016 | ₩3,418 | ₩3,516 | ₩2,692 | ₩2,911 | -16.3% | 40.4M | 246 |
| 2015 | ₩2,711 | ₩4,557 | ₩2,567 | ₩3,477 | +27.1% | 45.2M | 246 |
| 2014 | ₩3,674 | ₩3,738 | ₩2,520 | ₩2,735 | -25.6% | 38.6M | 243 |
| 2013 | ₩2,355 | ₩4,124 | ₩2,046 | ₩3,674 | +56.4% | 49.6M | 243 |
| 2012 | ₩3,043 | ₩3,622 | ₩1,915 | ₩2,349 | -22.2% | 37.3M | 245 |
| 2011 | ₩3,464 | ₩4,734 | ₩2,561 | ₩3,020 | -12.1% | 61.6M | 242 |
| 2010 | ₩1,452 | ₩3,574 | ₩1,452 | ₩3,436 | +133.6% | 57.8M | 248 |
| 2009 | ₩1,377 | ₩2,198 | ₩1,102 | ₩1,471 | +3.4% | 16.4M | 244 |
| 2008 | ₩3,116 | ₩3,530 | ₩1,070 | ₩1,423 | -48.1% | 18M | 247 |
| 2007 | ₩637.87 | ₩3,209 | ₩637.87 | ₩2,741 | +329.8% | 7.1M | 244 |
| 2006 | ₩637.87 | ₩637.87 | ₩637.87 | ₩637.87 | 0.0% | 0 | 248 |
| 2005 | ₩655.25 | ₩906.65 | ₩633.86 | ₩637.87 | -4.6% | 7.9M | 259 |
| 2004 | ₩869.21 | ₩1,252 | ₩604.44 | ₩668.62 | -23.1% | 20.1M | 254 |
| 2003 | ₩949.45 | ₩1,367 | ₩762.23 | ₩869.21 | -8.5% | 11.3M | 252 |
| 2002 | ₩962.82 | ₩1,361 | ₩806.36 | ₩949.45 | -1.4% | 10.2M | 245 |
| 2001 | ₩1,204 | ₩2,110 | ₩890.61 | ₩962.82 | -20.0% | 7.9M | 240 |
| 2000 | ₩2,046 | ₩2,995 | ₩1,177 | ₩1,204 | n/a | 13.8M | 240 |
009580 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₩1,589 | -0.1% |
| October 2026 | ₩1,590 | -7.6% |
| September 2026 | ₩1,720 | +2.8% |
| August 2026 | ₩1,673 | +4.2% |
| July 2026 | ₩1,606 | +6.1% |
| June 2026 | ₩1,513 | -26.2% |
| May 2026 | ₩2,050 | -32.3% |
| April 2026 | ₩3,030 | +14.1% |
| March 2026 | ₩2,655 | +10.8% |
| February 2026 | ₩2,396 | +5.4% |
| January 2026 | ₩2,272 | -5.5% |
| December 2025 | ₩2,405 | -1.2% |
About the 009580 data
Daily bars. 6,590 sessions from Jan 4, 2000 to Nov 13, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/krx%3A009580/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
009580 share price history
