Moorim SP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1,670.00 | 1,684.00 | 1,644.00 | 1,665.00 | 1,635.74 | 5,148 |
| 2024-04-26 | 1,670.00 | 1,677.00 | 1,660.00 | 1,677.00 | 1,647.53 | 5,248 |
| 2024-04-25 | 1,650.00 | 1,674.00 | 1,638.00 | 1,670.00 | 1,640.65 | 12,242 |
| 2024-04-24 | 1,644.00 | 1,658.00 | 1,641.00 | 1,650.00 | 1,621.00 | 5,690 |
| 2024-04-23 | 1,646.00 | 1,669.00 | 1,643.00 | 1,644.00 | 1,615.11 | 6,641 |
| 2024-04-22 | 1,650.00 | 1,659.00 | 1,634.00 | 1,659.00 | 1,629.84 | 10,266 |
| 2024-04-19 | 1,690.00 | 1,694.00 | 1,606.00 | 1,650.00 | 1,621.00 | 42,007 |
| 2024-04-18 | 1,650.00 | 1,690.00 | 1,640.00 | 1,690.00 | 1,660.30 | 23,686 |
| 2024-04-17 | 1,670.00 | 1,678.00 | 1,644.00 | 1,650.00 | 1,621.00 | 69,317 |
| 2024-04-16 | 1,739.00 | 1,739.00 | 1,678.00 | 1,678.00 | 1,648.51 | 39,251 |
| 2024-04-15 | 1,759.00 | 1,761.00 | 1,720.00 | 1,743.00 | 1,712.37 | 11,823 |
| 2024-04-12 | 1,761.00 | 1,770.00 | 1,744.00 | 1,762.00 | 1,731.03 | 9,926 |
| 2024-04-11 | 1,783.00 | 1,789.00 | 1,753.00 | 1,761.00 | 1,730.05 | 12,694 |
| 2024-04-09 | 1,785.00 | 1,798.00 | 1,771.00 | 1,783.00 | 1,751.66 | 14,452 |
| 2024-04-08 | 1,820.00 | 1,830.00 | 1,793.00 | 1,794.00 | 1,762.47 | 14,822 |
| 2024-04-05 | 1,787.00 | 1,814.00 | 1,780.00 | 1,810.00 | 1,778.19 | 6,286 |
| 2024-04-04 | 1,785.00 | 1,801.00 | 1,785.00 | 1,801.00 | 1,769.35 | 8,680 |
| 2024-04-03 | 1,808.00 | 1,823.00 | 1,760.00 | 1,795.00 | 1,763.45 | 19,441 |
| 2024-04-02 | 1,805.00 | 1,820.00 | 1,793.00 | 1,813.00 | 1,781.14 | 2,795 |
| 2024-04-01 | 1,799.00 | 1,809.00 | 1,780.00 | 1,792.00 | 1,760.51 | 11,517 |
| 2024-03-29 | 1,830.00 | 1,860.00 | 1,744.00 | 1,799.00 | 1,767.38 | 33,418 |
| 2024-03-28 | 1,817.00 | 1,830.00 | 1,804.00 | 1,827.00 | 1,794.89 | 7,897 |
| 2024-03-27 | 1,804.00 | 1,817.00 | 1,790.00 | 1,810.00 | 1,778.19 | 7,360 |
| 2024-03-26 | 1,783.00 | 1,795.00 | 1,770.00 | 1,792.00 | 1,760.51 | 5,138 |
| 2024-03-25 | 1,785.00 | 1,790.00 | 1,764.00 | 1,783.00 | 1,751.66 | 17,866 |
| 2024-03-22 | 1,798.00 | 1,815.00 | 1,770.00 | 1,773.00 | 1,741.84 | 23,245 |
| 2024-03-21 | 1,780.00 | 1,795.00 | 1,770.00 | 1,792.00 | 1,760.51 | 17,841 |
| 2024-03-20 | 1,780.00 | 1,792.00 | 1,771.00 | 1,771.00 | 1,739.87 | 7,381 |
| 2024-03-19 | 1,778.00 | 1,834.00 | 1,771.00 | 1,771.00 | 1,739.87 | 13,177 |
| 2024-03-18 | 1,805.00 | 1,809.00 | 1,778.00 | 1,778.00 | 1,746.75 | 18,082 |
| 2024-03-15 | 1,810.00 | 1,815.00 | 1,794.00 | 1,809.00 | 1,777.21 | 10,077 |
| 2024-03-14 | 1,807.00 | 1,830.00 | 1,805.00 | 1,810.00 | 1,778.19 | 8,462 |
| 2024-03-13 | 1,800.00 | 1,848.00 | 1,800.00 | 1,824.00 | 1,791.94 | 5,646 |
| 2024-03-12 | 1,785.00 | 1,848.00 | 1,774.00 | 1,813.00 | 1,781.14 | 15,659 |
| 2024-03-11 | 1,795.00 | 1,801.00 | 1,785.00 | 1,785.00 | 1,753.63 | 6,966 |
| 2024-03-08 | 1,815.00 | 1,850.00 | 1,800.00 | 1,800.00 | 1,768.37 | 22,757 |
| 2024-03-07 | 1,845.00 | 1,847.00 | 1,819.00 | 1,828.00 | 1,795.87 | 11,046 |
| 2024-03-06 | 1,865.00 | 1,868.00 | 1,846.00 | 1,847.00 | 1,814.54 | 21,750 |
| 2024-03-05 | 1,933.00 | 1,934.00 | 1,875.00 | 1,880.00 | 1,846.96 | 12,545 |
| 2024-03-04 | 1,930.00 | 1,934.00 | 1,910.00 | 1,931.00 | 1,897.06 | 8,744 |
| 2024-02-29 | 1,915.00 | 1,930.00 | 1,893.00 | 1,930.00 | 1,896.08 | 14,594 |
| 2024-02-28 | 1,923.00 | 1,923.00 | 1,854.00 | 1,915.00 | 1,881.34 | 23,346 |
| 2024-02-27 | 1,911.00 | 1,926.00 | 1,887.00 | 1,923.00 | 1,889.20 | 8,421 |
| 2024-02-26 | 1,945.00 | 1,967.00 | 1,876.00 | 1,926.00 | 1,892.15 | 10,934 |
| 2024-02-23 | 1,948.00 | 1,959.00 | 1,933.00 | 1,955.00 | 1,920.64 | 8,774 |
| 2024-02-22 | 1,936.00 | 1,959.00 | 1,928.00 | 1,948.00 | 1,913.76 | 15,574 |
| 2024-02-21 | 1,955.00 | 1,968.00 | 1,925.00 | 1,951.00 | 1,916.71 | 4,660 |
| 2024-02-20 | 1,969.00 | 1,980.00 | 1,955.00 | 1,970.00 | 1,935.38 | 15,511 |
| 2024-02-19 | 1,940.00 | 1,980.00 | 1,915.00 | 1,969.00 | 1,934.40 | 38,245 |
| 2024-02-16 | 1,959.00 | 1,959.00 | 1,916.00 | 1,955.00 | 1,920.64 | 25,208 |
| 2024-02-15 | 1,940.00 | 1,975.00 | 1,915.00 | 1,955.00 | 1,920.64 | 17,640 |
| 2024-02-14 | 1,954.00 | 1,975.00 | 1,905.00 | 1,955.00 | 1,920.64 | 6,313 |
| 2024-02-13 | 1,958.00 | 1,989.00 | 1,954.00 | 1,958.00 | 1,923.59 | 13,228 |
| 2024-02-08 | 1,960.00 | 2,005.00 | 1,942.00 | 1,958.00 | 1,923.59 | 42,827 |
| 2024-02-07 | 1,951.00 | 1,963.00 | 1,926.00 | 1,957.00 | 1,922.61 | 27,075 |
| 2024-02-06 | 1,947.00 | 1,949.00 | 1,917.00 | 1,945.00 | 1,910.82 | 18,313 |
| 2024-02-05 | 1,909.00 | 1,954.00 | 1,891.00 | 1,935.00 | 1,900.99 | 18,726 |
| 2024-02-02 | 1,888.00 | 1,917.00 | 1,875.00 | 1,900.00 | 1,866.61 | 31,321 |
| 2024-02-01 | 1,833.00 | 1,921.00 | 1,815.00 | 1,889.00 | 1,855.80 | 56,096 |
| 2024-01-31 | 1,845.00 | 1,859.00 | 1,800.00 | 1,833.00 | 1,800.79 | 13,469 |
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.