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%WTI101.15▲ 1.69%
← 001810.KQ stock page

Moorim SP Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-163,025.003,065.002,990.002,990.002,905.72205,621
2022-08-123,010.003,020.002,985.002,995.002,910.58109,942
2022-08-112,970.003,030.002,970.003,000.002,915.44173,097
2022-08-102,960.002,985.002,920.002,965.002,881.43154,625
2022-08-092,995.002,995.002,950.002,960.002,876.57200,912
2022-08-083,270.003,280.002,960.002,995.002,910.582,096,981
2022-08-052,880.002,910.002,865.002,890.002,808.54257,167
2022-08-042,870.002,885.002,845.002,880.002,798.82136,064
2022-08-032,780.002,870.002,780.002,870.002,789.11159,725
2022-08-022,825.002,835.002,775.002,780.002,701.6493,261
2022-08-012,890.002,890.002,820.002,830.002,750.23108,977
2022-07-292,820.002,880.002,820.002,855.002,774.53205,567
2022-07-282,840.002,855.002,815.002,820.002,740.51202,191
2022-07-272,820.002,860.002,815.002,815.002,735.66254,299
2022-07-262,930.003,335.002,805.002,815.002,735.666,589,186
2022-07-252,730.002,765.002,700.002,745.002,667.63111,959
2022-07-222,760.002,760.002,715.002,730.002,653.0569,242
2022-07-212,780.002,815.002,730.002,750.002,672.49111,559
2022-07-202,715.002,945.002,715.002,750.002,672.49340,133
2022-07-192,660.002,700.002,645.002,685.002,609.32107,927
2022-07-182,640.002,665.002,620.002,660.002,585.0295,219
2022-07-152,610.002,680.002,555.002,635.002,560.73108,666
2022-07-142,590.002,640.002,585.002,640.002,565.5949,572
2022-07-132,600.002,650.002,570.002,650.002,575.3191,673
2022-07-122,640.002,670.002,535.002,645.002,570.45116,794
2022-07-112,700.002,720.002,655.002,685.002,609.3284,177
2022-07-082,680.002,760.002,655.002,690.002,614.18139,803
2022-07-072,625.002,660.002,620.002,630.002,555.87100,823
2022-07-062,650.002,680.002,590.002,635.002,560.73114,145
2022-07-052,530.002,650.002,530.002,650.002,575.31189,660
2022-07-042,600.002,665.002,485.002,590.002,517.00202,104
2022-07-012,720.002,720.002,540.002,615.002,541.29118,642
2022-06-302,710.002,735.002,630.002,695.002,619.0471,414
2022-06-292,665.002,750.002,665.002,750.002,672.4965,677
2022-06-282,660.002,750.002,655.002,750.002,672.4968,020
2022-06-272,640.002,710.002,605.002,680.002,604.46136,399
2022-06-242,485.002,760.002,480.002,600.002,526.72648,627
2022-06-232,660.002,685.002,470.002,505.002,434.39196,314
2022-06-222,790.002,965.002,610.002,685.002,609.32342,673
2022-06-212,685.002,770.002,620.002,720.002,643.33111,434
2022-06-202,920.002,920.002,610.002,695.002,619.04297,973
2022-06-172,775.002,920.002,740.002,920.002,837.70187,321
2022-06-162,950.002,990.002,890.002,915.002,832.84143,280
2022-06-152,945.002,975.002,825.002,950.002,866.85148,062
2022-06-142,920.003,020.002,860.002,965.002,881.43154,936
2022-06-133,170.003,170.003,035.003,040.002,954.31164,347
2022-06-103,240.003,260.003,180.003,220.003,129.24192,082
2022-06-093,295.003,550.003,205.003,270.003,177.831,667,634
2022-06-083,300.003,360.003,270.003,295.003,202.13166,393
2022-06-073,365.003,365.003,285.003,305.003,211.84154,308
2022-06-033,375.003,380.003,335.003,365.003,270.15134,305
2022-06-023,340.003,380.003,300.003,345.003,250.72155,394
2022-05-313,340.003,440.003,335.003,355.003,260.44278,252
2022-05-303,310.003,365.003,225.003,345.003,250.72206,474
2022-05-273,365.003,420.003,300.003,300.003,206.99517,927
2022-05-263,420.003,465.003,320.003,320.003,226.42557,218
2022-05-253,630.003,950.003,305.003,355.003,260.446,523,671
2022-05-243,300.003,320.003,200.003,200.003,109.80195,225
2022-05-233,350.003,350.003,295.003,325.003,231.2892,634
2022-05-203,310.003,355.003,295.003,345.003,250.72157,170
← NewerPage 18 of 21 · 1,229 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.