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%WTI102.14▲ 2.68%
← 001810.KQ stock page

Moorim SP Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-092,350.002,375.002,330.002,350.002,296.1510,034
2023-05-082,340.002,375.002,330.002,370.002,315.6913,123
2023-05-042,340.002,355.002,310.002,355.002,301.0421,686
2023-05-032,395.002,395.002,315.002,350.002,296.1515,823
2023-05-022,300.002,350.002,265.002,330.002,276.6129,332
2023-04-282,280.002,360.002,280.002,300.002,247.3029,444
2023-04-272,300.002,300.002,255.002,280.002,227.7615,432
2023-04-262,315.002,325.002,280.002,300.002,247.3018,524
2023-04-252,335.002,370.002,300.002,315.002,261.9530,085
2023-04-242,370.002,420.002,335.002,345.002,291.2740,187
2023-04-212,440.002,445.002,370.002,405.002,349.8931,158
2023-04-202,470.002,480.002,410.002,440.002,384.0958,158
2023-04-192,460.002,505.002,460.002,480.002,423.1745,546
2023-04-182,515.002,515.002,460.002,480.002,423.1753,263
2023-04-172,460.002,540.002,460.002,480.002,423.1796,626
2023-04-142,440.002,475.002,425.002,460.002,403.63133,549
2023-04-132,430.002,460.002,385.002,460.002,403.6388,706
2023-04-122,435.002,485.002,415.002,435.002,379.2088,560
2023-04-112,455.002,500.002,345.002,435.002,379.2080,624
2023-04-102,410.002,440.002,385.002,440.002,384.0951,638
2023-04-072,385.002,410.002,385.002,410.002,354.7828,621
2023-04-062,380.002,400.002,360.002,385.002,330.3532,565
2023-04-052,415.002,445.002,400.002,410.002,354.7840,576
2023-04-042,405.002,460.002,375.002,425.002,369.4361,496
2023-04-032,420.002,435.002,390.002,435.002,379.2034,432
2023-03-312,430.002,450.002,390.002,420.002,364.5531,068
2023-03-302,430.002,450.002,410.002,425.002,369.4331,779
2023-03-292,470.002,470.002,415.002,435.002,379.2023,593
2023-03-282,405.002,440.002,390.002,440.002,384.0933,934
2023-03-272,360.002,505.002,315.002,405.002,349.8938,672
2023-03-242,360.002,400.002,325.002,385.002,330.3533,782
2023-03-232,370.002,410.002,350.002,360.002,305.9270,968
2023-03-222,465.002,485.002,415.002,420.002,364.5531,866
2023-03-212,485.002,520.002,465.002,465.002,408.5225,115
2023-03-202,525.002,530.002,485.002,500.002,442.7124,664
2023-03-172,420.002,560.002,420.002,525.002,467.1459,737
2023-03-162,395.002,495.002,300.002,420.002,364.5587,847
2023-03-152,495.002,495.002,400.002,415.002,359.6638,066
2023-03-142,460.002,480.002,370.002,400.002,345.0158,128
2023-03-132,480.002,520.002,455.002,500.002,442.7147,302
2023-03-102,590.002,615.002,535.002,535.002,476.9158,671
2023-03-092,630.002,640.002,585.002,605.002,545.3140,378
2023-03-082,655.002,670.002,620.002,635.002,574.6233,032
2023-03-072,675.002,675.002,615.002,660.002,599.0572,776
2023-03-062,650.002,675.002,635.002,675.002,613.7069,826
2023-03-032,695.002,695.002,630.002,635.002,574.6284,340
2023-03-022,620.002,645.002,605.002,620.002,559.9690,589
2023-02-283,100.003,100.002,625.002,625.002,564.851,489,722
2023-02-272,615.002,625.002,550.002,565.002,506.23105,824
2023-02-242,675.002,695.002,620.002,630.002,569.7453,952
2023-02-232,665.002,715.002,665.002,675.002,613.7028,042
2023-02-222,635.002,705.002,635.002,700.002,638.1333,546
2023-02-212,685.002,720.002,655.002,690.002,628.3664,728
2023-02-202,690.002,720.002,660.002,710.002,647.9030,617
2023-02-172,635.002,700.002,630.002,690.002,628.3627,623
2023-02-162,650.002,710.002,600.002,690.002,628.3625,914
2023-02-152,750.002,765.002,650.002,660.002,599.0560,045
2023-02-142,735.002,780.002,735.002,750.002,686.9939,380
2023-02-132,775.002,790.002,720.002,770.002,706.5322,496
2023-02-102,865.002,865.002,785.002,790.002,726.0729,237
← NewerPage 15 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.