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%WTI101.21▲ 1.75%
← 001810.KQ stock page

Moorim SP Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-193,390.003,445.003,330.003,340.003,245.86280,683
2022-05-183,455.003,600.003,435.003,515.003,415.93269,751
2022-05-173,405.003,450.003,380.003,450.003,352.76112,959
2022-05-163,380.003,470.003,370.003,450.003,352.76202,835
2022-05-133,345.003,425.003,345.003,380.003,284.73170,149
2022-05-123,550.003,550.003,365.003,370.003,275.01288,469
2022-05-113,380.003,670.003,375.003,555.003,454.80895,355
2022-05-103,355.003,455.003,280.003,375.003,279.87309,019
2022-05-093,625.003,625.003,400.003,420.003,323.60329,833
2022-05-063,565.003,835.003,480.003,625.003,522.821,299,318
2022-05-043,730.003,735.003,570.003,595.003,493.67381,923
2022-05-033,880.003,900.003,680.003,680.003,576.27474,822
2022-05-023,770.003,905.003,765.003,860.003,751.20431,813
2022-04-293,730.003,900.003,710.003,770.003,663.74732,742
2022-04-283,900.003,965.003,695.003,715.003,610.29841,088
2022-04-274,210.004,255.003,885.003,905.003,794.932,180,548
2022-04-264,310.004,770.004,210.004,300.004,178.8020,486,260
2022-04-254,140.004,270.004,060.004,180.004,062.182,829,873
2022-04-224,005.004,335.003,955.004,115.003,999.015,644,933
2022-04-214,025.004,195.003,925.004,140.004,023.314,712,275
2022-04-203,835.004,245.003,785.003,960.003,848.388,009,020
2022-04-193,950.003,955.003,800.003,835.003,726.91968,403
2022-04-183,860.004,060.003,835.003,945.003,833.813,739,661
2022-04-154,260.004,365.003,800.003,810.003,702.6112,887,680
2022-04-143,575.003,695.003,540.003,685.003,581.131,697,037
2022-04-133,560.003,685.003,540.003,565.003,464.52796,945
2022-04-123,705.003,905.003,545.003,560.003,459.663,434,947
2022-04-113,780.003,795.003,705.003,755.003,649.16719,041
2022-04-083,795.003,850.003,695.003,825.003,717.191,562,037
2022-04-074,130.004,160.003,735.003,795.003,688.033,713,940
2022-04-063,980.004,045.003,900.004,045.003,930.994,926,269
2022-04-053,335.004,295.003,335.003,935.003,824.0925,106,350
2022-04-043,340.003,345.003,250.003,305.003,211.8494,208
2022-04-013,440.003,440.003,280.003,310.003,216.70143,518
2022-03-313,370.003,445.003,370.003,415.003,318.7497,121
2022-03-303,435.003,475.003,370.003,370.003,275.01145,561
2022-03-293,405.003,440.003,330.003,435.003,338.18195,021
2022-03-283,330.003,470.003,295.003,385.003,289.59529,608
2022-03-253,335.003,335.003,245.003,305.003,211.84109,408
2022-03-243,225.003,340.003,190.003,335.003,241.00260,044
2022-03-233,275.003,325.003,195.003,225.003,134.10194,676
2022-03-223,165.003,275.003,165.003,250.003,158.39109,980
2022-03-213,105.003,205.003,105.003,195.003,104.95183,637
2022-03-183,095.003,105.003,070.003,100.003,012.6248,113
2022-03-173,105.003,115.003,070.003,090.003,002.9068,161
2022-03-163,020.003,085.003,020.003,085.002,998.0586,185
2022-03-153,015.003,040.002,985.003,015.002,930.02101,273
2022-03-143,090.003,095.003,015.003,045.002,959.1774,106
2022-03-113,090.003,090.003,045.003,090.003,002.9041,351
2022-03-103,030.003,130.003,030.003,060.002,973.7559,606
2022-03-083,055.003,090.003,000.003,025.002,939.74124,004
2022-03-073,180.003,195.003,085.003,095.003,007.7667,232
2022-03-043,225.003,230.003,150.003,170.003,080.6568,484
2022-03-033,180.003,225.003,145.003,205.003,114.66111,833
2022-03-023,070.003,180.003,065.003,170.003,080.65166,220
2022-02-283,135.003,135.003,080.003,095.003,007.7673,967
2022-02-253,140.003,190.003,090.003,135.003,046.6492,474
2022-02-243,150.003,175.003,075.003,130.003,041.78140,188
2022-02-233,075.003,175.003,075.003,175.003,085.51114,329
2022-02-223,075.003,110.003,045.003,100.003,012.62123,144
← NewerPage 19 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.