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%WTI103.12▲ 3.67%
← 001810.KQ stock page

Moorim SP Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-213,075.003,155.003,075.003,125.003,036.92117,488
2022-02-182,960.003,140.002,960.003,110.003,022.34187,232
2022-02-173,125.003,150.002,860.003,045.002,959.17498,482
2022-02-163,045.003,150.003,035.003,110.003,022.34424,186
2022-02-152,995.003,850.002,990.003,050.002,964.038,842,958
2022-02-143,185.003,200.003,030.003,065.002,978.6170,222
2022-02-113,205.003,230.003,160.003,215.003,124.3843,427
2022-02-103,225.003,340.003,185.003,205.003,114.66143,507
2022-02-093,205.003,225.003,160.003,220.003,129.2441,394
2022-02-083,230.003,335.003,155.003,185.003,095.23110,324
2022-02-073,275.003,280.003,175.003,230.003,138.9676,353
2022-02-043,160.003,335.003,140.003,230.003,138.96279,201
2022-02-033,035.003,120.003,035.003,120.003,032.0675,273
2022-01-282,960.003,080.002,910.003,030.002,944.6073,824
2022-01-273,065.003,150.002,940.002,990.002,905.7282,475
2022-01-262,950.003,080.002,950.003,045.002,959.17109,319
2022-01-253,045.003,160.002,935.003,010.002,925.16221,468
2022-01-243,170.003,170.003,025.003,095.003,007.76146,143
2022-01-213,190.003,220.003,125.003,170.003,080.6586,117
2022-01-203,105.003,200.003,105.003,195.003,104.9554,858
2022-01-193,160.003,180.003,095.003,140.003,051.5060,879
2022-01-183,160.003,275.003,125.003,180.003,090.3785,212
2022-01-173,200.003,235.003,140.003,185.003,095.23108,238
2022-01-143,335.003,335.003,245.003,245.003,153.54137,544
2022-01-133,385.003,395.003,290.003,320.003,226.42193,017
2022-01-123,345.003,415.003,320.003,370.003,275.01207,689
2022-01-113,310.003,360.003,245.003,335.003,241.00173,436
2022-01-103,360.003,370.003,255.003,300.003,206.99177,802
2022-01-073,335.003,375.003,310.003,330.003,236.14109,767
2022-01-063,270.003,365.003,265.003,335.003,241.00237,800
2022-01-053,235.003,375.003,230.003,300.003,206.99249,622
2022-01-043,210.003,265.003,190.003,230.003,138.9697,489
2022-01-033,235.003,290.003,190.003,245.003,153.5490,401
2021-12-303,195.003,250.003,150.003,205.003,114.6659,045
2021-12-293,155.003,235.003,150.003,210.003,119.52125,608
2021-12-283,185.003,290.003,135.003,155.003,041.78132,304
2021-12-273,180.003,225.003,155.003,190.003,075.5297,300
2021-12-243,170.003,205.003,130.003,175.003,061.0685,941
2021-12-233,135.003,290.003,125.003,140.003,027.32283,484
2021-12-223,140.003,145.003,090.003,130.003,017.67112,279
2021-12-213,115.003,170.003,080.003,140.003,027.32128,108
2021-12-203,075.003,160.003,060.003,110.002,998.39151,700
2021-12-173,100.003,170.003,080.003,100.002,988.75364,946
2021-12-163,050.003,610.003,050.003,120.003,008.033,008,678
2021-12-152,990.003,060.002,990.003,045.002,935.7247,829
2021-12-143,075.003,080.003,020.003,030.002,921.2651,055
2021-12-133,055.003,090.003,030.003,080.002,969.4774,634
2021-12-103,015.003,080.003,005.003,065.002,955.0163,796
2021-12-092,990.003,060.002,990.003,030.002,921.2629,262
2021-12-083,070.003,070.002,960.002,990.002,882.7093,929
2021-12-072,990.003,035.002,950.002,980.002,873.0666,832
2021-12-062,980.002,985.002,905.002,980.002,873.0685,616
2021-12-032,920.003,005.002,870.002,985.002,877.88105,999
2021-12-022,945.003,000.002,685.002,870.002,767.00177,093
2021-12-012,675.002,750.002,620.002,730.002,632.03104,355
2021-11-302,890.002,950.002,605.002,690.002,593.46175,689
2021-11-292,875.002,960.002,875.002,885.002,781.47192,063
2021-11-263,105.003,105.002,975.003,000.002,892.34167,716
2021-11-253,085.003,145.003,065.003,105.002,993.57120,023
2021-11-243,085.003,135.003,040.003,090.002,979.11126,632
← NewerPage 20 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.