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%WTI103.30▲ 3.85%
← 001810.KQ stock page

Moorim SP Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-233,020.003,160.003,020.003,080.002,969.47155,319
2021-11-223,045.003,070.003,020.003,055.002,945.3781,335
2021-11-193,040.003,060.003,005.003,045.002,935.7268,325
2021-11-183,030.003,075.003,010.003,040.002,930.9090,262
2021-11-173,095.003,095.003,010.003,045.002,935.72108,436
2021-11-163,155.003,155.003,060.003,070.002,959.83132,195
2021-11-153,110.003,175.003,050.003,165.003,051.4295,848
2021-11-123,000.003,100.003,000.003,050.002,940.5585,738
2021-11-113,010.003,100.003,010.003,020.002,911.6296,808
2021-11-103,160.003,180.003,060.003,080.002,969.47150,846
2021-11-093,150.003,210.003,150.003,160.003,046.60193,279
2021-11-083,140.003,220.003,015.003,160.003,046.60268,433
2021-11-053,380.003,380.003,180.003,180.003,065.881,003,935
2021-11-043,230.003,960.003,185.003,315.003,196.0410,514,430
2021-11-033,305.003,315.003,215.003,230.003,114.0974,536
2021-11-023,320.003,330.003,285.003,290.003,171.9339,563
2021-11-013,290.003,320.003,250.003,285.003,167.1154,633
2021-10-293,320.003,335.003,285.003,290.003,171.9336,812
2021-10-283,345.003,370.003,300.003,320.003,200.8637,504
2021-10-273,335.003,350.003,275.003,345.003,224.9665,410
2021-10-263,320.003,360.003,310.003,335.003,215.3254,778
2021-10-253,360.003,370.003,300.003,320.003,200.8676,991
2021-10-223,300.003,550.003,295.003,345.003,224.96290,132
2021-10-213,360.003,385.003,320.003,330.003,210.5035,906
2021-10-203,410.003,460.003,360.003,360.003,239.4238,846
2021-10-193,355.003,450.003,350.003,360.003,239.4270,557
2021-10-183,310.003,425.003,285.003,370.003,249.0664,759
2021-10-153,290.003,350.003,270.003,305.003,186.3956,947
2021-10-143,225.003,295.003,210.003,270.003,152.6533,059
← NewerPage 21 of 21 · 1,229 trading days

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.