Moorim SP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 1,845.00 | 1,867.00 | 1,841.00 | 1,859.00 | 1,826.33 | 11,831 |
| 2024-01-29 | 1,869.00 | 1,871.00 | 1,835.00 | 1,859.00 | 1,826.33 | 18,045 |
| 2024-01-26 | 1,856.00 | 1,867.00 | 1,830.00 | 1,856.00 | 1,823.38 | 8,711 |
| 2024-01-25 | 1,852.00 | 1,874.00 | 1,832.00 | 1,856.00 | 1,823.38 | 6,971 |
| 2024-01-24 | 1,876.00 | 1,877.00 | 1,851.00 | 1,866.00 | 1,833.21 | 4,153 |
| 2024-01-23 | 1,860.00 | 1,877.00 | 1,860.00 | 1,877.00 | 1,844.01 | 8,242 |
| 2024-01-22 | 1,824.00 | 1,869.00 | 1,806.00 | 1,869.00 | 1,836.15 | 15,728 |
| 2024-01-19 | 1,830.00 | 1,830.00 | 1,806.00 | 1,806.00 | 1,774.26 | 1,724 |
| 2024-01-18 | 1,771.00 | 1,820.00 | 1,769.00 | 1,820.00 | 1,788.01 | 7,944 |
| 2024-01-17 | 1,857.00 | 1,871.00 | 1,755.00 | 1,780.00 | 1,748.72 | 26,637 |
| 2024-01-16 | 1,848.00 | 1,874.00 | 1,831.00 | 1,871.00 | 1,838.12 | 23,047 |
| 2024-01-15 | 1,850.00 | 1,875.00 | 1,848.00 | 1,874.00 | 1,841.06 | 15,540 |
| 2024-01-12 | 1,852.00 | 1,880.00 | 1,830.00 | 1,874.00 | 1,841.06 | 20,133 |
| 2024-01-11 | 1,840.00 | 1,880.00 | 1,824.00 | 1,866.00 | 1,833.21 | 22,138 |
| 2024-01-10 | 1,811.00 | 1,880.00 | 1,811.00 | 1,840.00 | 1,807.66 | 42,488 |
| 2024-01-09 | 1,828.00 | 1,833.00 | 1,812.00 | 1,823.00 | 1,790.96 | 13,383 |
| 2024-01-08 | 1,827.00 | 1,843.00 | 1,815.00 | 1,823.00 | 1,790.96 | 10,077 |
| 2024-01-05 | 1,829.00 | 1,845.00 | 1,822.00 | 1,844.00 | 1,811.59 | 5,385 |
| 2024-01-04 | 1,835.00 | 1,837.00 | 1,819.00 | 1,831.00 | 1,798.82 | 15,639 |
| 2024-01-03 | 1,838.00 | 1,846.00 | 1,825.00 | 1,840.00 | 1,807.66 | 11,825 |
| 2024-01-02 | 1,859.00 | 1,859.00 | 1,838.00 | 1,838.00 | 1,805.70 | 15,164 |
| 2023-12-28 | 1,840.00 | 1,855.00 | 1,838.00 | 1,855.00 | 1,822.40 | 9,123 |
| 2023-12-27 | 1,840.00 | 1,859.00 | 1,826.00 | 1,840.00 | 1,807.66 | 7,089 |
| 2023-12-26 | 1,860.00 | 1,860.00 | 1,840.00 | 1,840.00 | 1,797.84 | 13,948 |
| 2023-12-22 | 1,850.00 | 1,860.00 | 1,846.00 | 1,860.00 | 1,817.38 | 14,975 |
| 2023-12-21 | 1,854.00 | 1,856.00 | 1,846.00 | 1,850.00 | 1,807.61 | 16,347 |
| 2023-12-20 | 1,863.00 | 1,876.00 | 1,845.00 | 1,866.00 | 1,823.24 | 24,273 |
| 2023-12-19 | 1,889.00 | 1,910.00 | 1,866.00 | 1,876.00 | 1,833.01 | 22,575 |
| 2023-12-18 | 1,910.00 | 1,910.00 | 1,870.00 | 1,899.00 | 1,855.49 | 8,292 |
| 2023-12-15 | 1,885.00 | 1,905.00 | 1,880.00 | 1,900.00 | 1,856.46 | 8,970 |
| 2023-12-14 | 1,909.00 | 1,924.00 | 1,885.00 | 1,885.00 | 1,841.81 | 9,503 |
| 2023-12-13 | 1,882.00 | 1,924.00 | 1,880.00 | 1,924.00 | 1,879.91 | 14,046 |
| 2023-12-12 | 1,875.00 | 1,924.00 | 1,851.00 | 1,919.00 | 1,875.03 | 18,807 |
| 2023-12-11 | 1,891.00 | 1,952.00 | 1,835.00 | 1,900.00 | 1,856.46 | 29,619 |
| 2023-12-08 | 1,874.00 | 1,894.00 | 1,860.00 | 1,891.00 | 1,847.67 | 8,533 |
| 2023-12-07 | 1,844.00 | 1,880.00 | 1,844.00 | 1,874.00 | 1,831.06 | 11,480 |
| 2023-12-06 | 1,830.00 | 1,874.00 | 1,821.00 | 1,844.00 | 1,801.75 | 17,491 |
| 2023-12-05 | 1,830.00 | 1,855.00 | 1,825.00 | 1,849.00 | 1,806.63 | 18,465 |
| 2023-12-04 | 1,811.00 | 1,823.00 | 1,796.00 | 1,817.00 | 1,775.36 | 8,037 |
| 2023-12-01 | 1,819.00 | 1,886.00 | 1,764.00 | 1,813.00 | 1,771.46 | 52,839 |
| 2023-11-30 | 1,801.00 | 1,860.00 | 1,801.00 | 1,836.00 | 1,793.93 | 11,021 |
| 2023-11-29 | 1,802.00 | 1,820.00 | 1,796.00 | 1,801.00 | 1,759.73 | 16,736 |
| 2023-11-28 | 1,796.00 | 1,825.00 | 1,796.00 | 1,802.00 | 1,760.71 | 21,280 |
| 2023-11-27 | 1,868.00 | 1,868.00 | 1,815.00 | 1,815.00 | 1,773.41 | 16,680 |
| 2023-11-24 | 1,880.00 | 1,880.00 | 1,835.00 | 1,868.00 | 1,825.20 | 9,734 |
| 2023-11-23 | 1,872.00 | 1,881.00 | 1,855.00 | 1,867.00 | 1,824.22 | 14,167 |
| 2023-11-22 | 1,880.00 | 1,880.00 | 1,864.00 | 1,872.00 | 1,829.10 | 7,350 |
| 2023-11-21 | 1,856.00 | 1,895.00 | 1,856.00 | 1,882.00 | 1,838.88 | 13,696 |
| 2023-11-20 | 1,878.00 | 1,895.00 | 1,874.00 | 1,889.00 | 1,845.72 | 10,350 |
| 2023-11-17 | 1,886.00 | 1,889.00 | 1,840.00 | 1,874.00 | 1,831.06 | 11,959 |
| 2023-11-16 | 1,882.00 | 1,890.00 | 1,857.00 | 1,877.00 | 1,833.99 | 12,895 |
| 2023-11-15 | 1,860.00 | 1,880.00 | 1,860.00 | 1,876.00 | 1,833.01 | 5,856 |
| 2023-11-14 | 1,852.00 | 1,874.00 | 1,847.00 | 1,850.00 | 1,807.61 | 8,807 |
| 2023-11-13 | 1,890.00 | 1,890.00 | 1,869.00 | 1,887.00 | 1,843.76 | 1,840 |
| 2023-11-10 | 1,866.00 | 1,893.00 | 1,851.00 | 1,890.00 | 1,846.69 | 4,876 |
| 2023-11-09 | 1,823.00 | 1,896.00 | 1,823.00 | 1,879.00 | 1,835.94 | 10,218 |
| 2023-11-08 | 1,858.00 | 1,896.00 | 1,810.00 | 1,867.00 | 1,824.22 | 29,025 |
| 2023-11-07 | 1,875.00 | 1,875.00 | 1,815.00 | 1,858.00 | 1,815.43 | 16,388 |
| 2023-11-06 | 1,875.00 | 1,875.00 | 1,839.00 | 1,865.00 | 1,822.27 | 15,036 |
| 2023-11-03 | 1,843.00 | 1,855.00 | 1,836.00 | 1,855.00 | 1,812.49 | 3,096 |
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.