See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.58▲ 1.12%
← 001810.KQ stock page

Moorim SP Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-032,060.002,070.002,015.002,015.001,968.8330,432
2023-08-022,085.002,110.002,040.002,060.002,012.8017,114
2023-08-012,090.002,120.002,080.002,100.002,051.889,254
2023-07-312,080.002,140.002,070.002,085.002,037.2217,838
2023-07-281,999.002,090.001,996.002,090.002,042.1118,412
2023-07-271,912.002,005.001,912.002,000.001,954.1730,240
2023-07-261,946.001,990.001,900.001,962.001,917.04145,316
2023-07-252,060.002,140.002,005.002,005.001,959.0692,276
2023-07-242,195.002,195.002,080.002,095.002,046.9970,050
2023-07-212,190.002,240.002,165.002,195.002,144.7018,135
2023-07-202,190.002,220.002,175.002,180.002,130.0521,077
2023-07-192,195.002,200.002,170.002,195.002,144.708,271
2023-07-182,215.002,245.002,170.002,195.002,144.7020,297
2023-07-172,190.002,265.002,180.002,190.002,139.8224,305
2023-07-142,200.002,230.002,180.002,220.002,169.1336,362
2023-07-132,180.002,220.002,180.002,195.002,144.7028,454
2023-07-122,200.002,200.002,155.002,180.002,130.0530,272
2023-07-112,175.002,255.002,175.002,180.002,130.0518,643
2023-07-102,150.002,195.002,145.002,185.002,134.9329,899
2023-07-072,220.002,235.002,175.002,185.002,134.9323,251
2023-07-062,275.002,275.002,215.002,220.002,169.1337,576
2023-07-052,290.002,300.002,275.002,290.002,237.5312,393
2023-07-042,295.002,310.002,275.002,300.002,247.3015,344
2023-07-032,285.002,305.002,275.002,300.002,247.3022,895
2023-06-302,265.002,295.002,240.002,285.002,232.6432,017
2023-06-292,275.002,290.002,265.002,280.002,227.7624,461
2023-06-282,310.002,310.002,275.002,285.002,232.6427,754
2023-06-272,310.002,340.002,300.002,300.002,247.3030,168
2023-06-262,310.002,335.002,280.002,320.002,266.8427,479
2023-06-232,305.002,330.002,290.002,310.002,257.0722,306
2023-06-222,265.002,385.002,260.002,305.002,252.18100,095
2023-06-212,310.002,310.002,260.002,275.002,222.8759,805
2023-06-202,300.002,325.002,295.002,310.002,257.0722,228
2023-06-192,280.002,320.002,275.002,310.002,257.0729,235
2023-06-162,270.002,285.002,245.002,280.002,227.7646,716
2023-06-152,270.002,290.002,255.002,265.002,213.1041,548
2023-06-142,305.002,310.002,265.002,270.002,217.98104,686
2023-06-132,370.002,370.002,300.002,300.002,247.30197,406
2023-06-122,375.002,400.002,340.002,370.002,315.69190,623
2023-06-092,330.002,560.002,305.002,455.002,398.751,358,727
2023-06-082,315.002,345.002,305.002,330.002,276.6112,763
2023-06-072,340.002,350.002,320.002,340.002,286.3816,257
2023-06-052,310.002,340.002,305.002,340.002,286.3817,297
2023-06-022,295.002,320.002,295.002,310.002,257.0720,111
2023-06-012,280.002,305.002,275.002,295.002,242.4122,888
2023-05-312,285.002,325.002,285.002,315.002,261.9522,050
2023-05-302,365.002,370.002,305.002,340.002,286.3813,736
2023-05-262,285.002,350.002,285.002,350.002,296.1528,061
2023-05-252,360.002,375.002,325.002,335.002,281.5024,231
2023-05-242,355.002,370.002,340.002,365.002,310.8120,173
2023-05-232,365.002,400.002,355.002,355.002,301.0429,894
2023-05-222,350.002,395.002,335.002,375.002,320.5833,802
2023-05-192,330.002,390.002,330.002,370.002,315.6930,865
2023-05-182,325.002,360.002,315.002,345.002,291.2717,127
2023-05-172,275.002,325.002,260.002,325.002,271.7226,608
2023-05-162,285.002,485.002,255.002,285.002,232.64184,971
2023-05-152,340.002,340.002,305.002,310.002,257.0710,339
2023-05-122,350.002,360.002,310.002,340.002,286.3813,988
2023-05-112,320.002,355.002,315.002,350.002,296.1512,296
2023-05-102,350.002,365.002,340.002,340.002,286.387,525
← NewerPage 14 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-0915.0000 KRW
2025-03-0710.0000 KRW
2023-12-2710.0000 KRW
2022-12-2815.0000 KRW
2021-12-2925.0000 KRW
2020-12-2925.0000 KRW
2019-12-2735.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.