Moorim SP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,670.00 | 1,694.00 | 1,627.00 | 1,627.00 | 1,598.41 | 15,890 |
| 2024-07-25 | 1,707.00 | 1,722.00 | 1,660.00 | 1,660.00 | 1,630.83 | 4,978 |
| 2024-07-24 | 1,695.00 | 1,725.00 | 1,685.00 | 1,720.00 | 1,689.77 | 2,977 |
| 2024-07-23 | 1,726.00 | 1,737.00 | 1,712.00 | 1,712.00 | 1,681.91 | 5,494 |
| 2024-07-22 | 1,723.00 | 1,728.00 | 1,698.00 | 1,726.00 | 1,695.67 | 8,513 |
| 2024-07-19 | 1,720.00 | 1,740.00 | 1,688.00 | 1,736.00 | 1,705.49 | 23,636 |
| 2024-07-18 | 1,760.00 | 1,760.00 | 1,719.00 | 1,736.00 | 1,705.49 | 10,022 |
| 2024-07-17 | 1,760.00 | 1,790.00 | 1,756.00 | 1,777.00 | 1,745.77 | 6,841 |
| 2024-07-16 | 1,784.00 | 1,784.00 | 1,753.00 | 1,778.00 | 1,746.75 | 4,618 |
| 2024-07-15 | 1,760.00 | 1,790.00 | 1,751.00 | 1,784.00 | 1,752.65 | 9,750 |
| 2024-07-12 | 1,764.00 | 1,778.00 | 1,762.00 | 1,762.00 | 1,731.03 | 2,007 |
| 2024-07-11 | 1,760.00 | 1,785.00 | 1,760.00 | 1,778.00 | 1,746.75 | 3,621 |
| 2024-07-10 | 1,767.00 | 1,781.00 | 1,760.00 | 1,763.00 | 1,732.02 | 6,260 |
| 2024-07-09 | 1,748.00 | 1,785.00 | 1,728.00 | 1,781.00 | 1,749.70 | 26,849 |
| 2024-07-08 | 1,780.00 | 1,803.00 | 1,730.00 | 1,759.00 | 1,728.09 | 30,578 |
| 2024-07-05 | 1,789.00 | 1,806.00 | 1,781.00 | 1,802.00 | 1,770.33 | 25,025 |
| 2024-07-04 | 1,779.00 | 1,807.00 | 1,779.00 | 1,803.00 | 1,771.31 | 3,714 |
| 2024-07-03 | 1,816.00 | 1,820.00 | 1,779.00 | 1,807.00 | 1,775.24 | 20,738 |
| 2024-07-02 | 1,805.00 | 1,840.00 | 1,790.00 | 1,813.00 | 1,781.14 | 9,803 |
| 2024-07-01 | 1,816.00 | 1,845.00 | 1,815.00 | 1,815.00 | 1,783.10 | 14,324 |
| 2024-06-28 | 1,852.00 | 1,852.00 | 1,816.00 | 1,832.00 | 1,799.80 | 18,034 |
| 2024-06-27 | 1,811.00 | 1,857.00 | 1,811.00 | 1,854.00 | 1,821.42 | 19,494 |
| 2024-06-26 | 1,802.00 | 1,855.00 | 1,786.00 | 1,825.00 | 1,792.93 | 14,233 |
| 2024-06-25 | 1,798.00 | 1,900.00 | 1,798.00 | 1,802.00 | 1,770.33 | 25,827 |
| 2024-06-24 | 1,808.00 | 1,824.00 | 1,800.00 | 1,824.00 | 1,791.94 | 18,562 |
| 2024-06-21 | 1,825.00 | 1,900.00 | 1,802.00 | 1,808.00 | 1,776.22 | 42,068 |
| 2024-06-20 | 1,820.00 | 1,822.00 | 1,802.00 | 1,817.00 | 1,785.07 | 6,950 |
| 2024-06-19 | 1,808.00 | 1,829.00 | 1,800.00 | 1,815.00 | 1,783.10 | 22,713 |
| 2024-06-18 | 1,802.00 | 1,817.00 | 1,794.00 | 1,813.00 | 1,781.14 | 13,780 |
| 2024-06-17 | 1,816.00 | 1,825.00 | 1,780.00 | 1,817.00 | 1,785.07 | 13,300 |
| 2024-06-14 | 1,823.00 | 1,836.00 | 1,800.00 | 1,816.00 | 1,784.08 | 18,359 |
| 2024-06-13 | 1,832.00 | 1,840.00 | 1,803.00 | 1,827.00 | 1,794.89 | 14,852 |
| 2024-06-12 | 1,819.00 | 1,838.00 | 1,800.00 | 1,830.00 | 1,797.84 | 11,132 |
| 2024-06-11 | 1,840.00 | 1,840.00 | 1,800.00 | 1,817.00 | 1,785.07 | 15,317 |
| 2024-06-10 | 1,800.00 | 1,830.00 | 1,800.00 | 1,817.00 | 1,785.07 | 7,776 |
| 2024-06-07 | 1,782.00 | 1,811.00 | 1,781.00 | 1,800.00 | 1,768.37 | 17,117 |
| 2024-06-05 | 1,773.00 | 1,800.00 | 1,758.00 | 1,796.00 | 1,764.44 | 28,659 |
| 2024-06-04 | 1,843.00 | 1,844.00 | 1,771.00 | 1,786.00 | 1,754.61 | 37,930 |
| 2024-06-03 | 1,845.00 | 1,859.00 | 1,818.00 | 1,855.00 | 1,822.40 | 30,399 |
| 2024-05-31 | 1,871.00 | 1,871.00 | 1,825.00 | 1,845.00 | 1,812.57 | 51,191 |
| 2024-05-30 | 1,801.00 | 1,884.00 | 1,801.00 | 1,871.00 | 1,838.12 | 180,911 |
| 2024-05-29 | 1,748.00 | 2,120.00 | 1,748.00 | 1,837.00 | 1,804.71 | 1,658,913 |
| 2024-05-28 | 1,716.00 | 1,753.00 | 1,703.00 | 1,748.00 | 1,717.28 | 50,668 |
| 2024-05-27 | 1,700.00 | 1,719.00 | 1,675.00 | 1,716.00 | 1,685.84 | 15,865 |
| 2024-05-24 | 1,738.00 | 1,738.00 | 1,696.00 | 1,721.00 | 1,690.75 | 10,796 |
| 2024-05-23 | 1,750.00 | 1,750.00 | 1,708.00 | 1,738.00 | 1,707.45 | 7,487 |
| 2024-05-22 | 1,749.00 | 1,749.00 | 1,728.00 | 1,741.00 | 1,710.40 | 8,623 |
| 2024-05-21 | 1,739.00 | 1,743.00 | 1,726.00 | 1,740.00 | 1,709.42 | 11,245 |
| 2024-05-20 | 1,732.00 | 1,750.00 | 1,728.00 | 1,739.00 | 1,708.44 | 11,348 |
| 2024-05-17 | 1,700.00 | 1,745.00 | 1,691.00 | 1,745.00 | 1,714.33 | 17,510 |
| 2024-05-16 | 1,691.00 | 1,707.00 | 1,691.00 | 1,700.00 | 1,670.12 | 18,795 |
| 2024-05-14 | 1,703.00 | 1,705.00 | 1,678.00 | 1,704.00 | 1,674.05 | 4,105 |
| 2024-05-13 | 1,690.00 | 1,705.00 | 1,670.00 | 1,703.00 | 1,673.07 | 5,210 |
| 2024-05-10 | 1,701.00 | 1,705.00 | 1,687.00 | 1,703.00 | 1,673.07 | 7,503 |
| 2024-05-09 | 1,700.00 | 1,701.00 | 1,679.00 | 1,701.00 | 1,671.11 | 8,223 |
| 2024-05-08 | 1,648.00 | 1,695.00 | 1,648.00 | 1,695.00 | 1,665.21 | 31,992 |
| 2024-05-07 | 1,667.00 | 1,680.00 | 1,640.00 | 1,648.00 | 1,619.04 | 17,241 |
| 2024-05-03 | 1,680.00 | 1,680.00 | 1,660.00 | 1,667.00 | 1,637.70 | 6,132 |
| 2024-05-02 | 1,695.00 | 1,698.00 | 1,667.00 | 1,667.00 | 1,637.70 | 18,974 |
| 2024-04-30 | 1,680.00 | 1,699.00 | 1,665.00 | 1,697.00 | 1,667.18 | 8,386 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-09 | 15.0000 KRW |
| 2025-03-07 | 10.0000 KRW |
| 2023-12-27 | 10.0000 KRW |
| 2022-12-28 | 15.0000 KRW |
| 2021-12-29 | 25.0000 KRW |
| 2020-12-29 | 25.0000 KRW |
| 2019-12-27 | 35.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.