Moorim SP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 1,843.00 | 1,855.00 | 1,836.00 | 1,855.00 | 1,812.49 | 3,096 |
| 2023-11-02 | 1,815.00 | 1,843.00 | 1,789.00 | 1,843.00 | 1,800.77 | 11,167 |
| 2023-11-01 | 1,790.00 | 1,814.00 | 1,785.00 | 1,812.00 | 1,770.48 | 5,278 |
| 2023-10-31 | 1,815.00 | 1,825.00 | 1,780.00 | 1,781.00 | 1,740.19 | 9,555 |
| 2023-10-30 | 1,760.00 | 1,814.00 | 1,760.00 | 1,814.00 | 1,772.43 | 4,486 |
| 2023-10-27 | 1,793.00 | 1,815.00 | 1,775.00 | 1,782.00 | 1,741.17 | 18,828 |
| 2023-10-26 | 1,763.00 | 1,797.00 | 1,745.00 | 1,793.00 | 1,751.91 | 13,672 |
| 2023-10-25 | 1,740.00 | 1,784.00 | 1,726.00 | 1,784.00 | 1,743.12 | 15,651 |
| 2023-10-24 | 1,699.00 | 1,740.00 | 1,690.00 | 1,740.00 | 1,700.13 | 24,868 |
| 2023-10-23 | 1,706.00 | 1,730.00 | 1,700.00 | 1,728.00 | 1,688.40 | 17,941 |
| 2023-10-20 | 1,736.00 | 1,877.00 | 1,724.00 | 1,730.00 | 1,690.36 | 84,189 |
| 2023-10-19 | 1,799.00 | 1,800.00 | 1,768.00 | 1,769.00 | 1,728.46 | 24,704 |
| 2023-10-18 | 1,825.00 | 1,827.00 | 1,800.00 | 1,811.00 | 1,769.50 | 28,909 |
| 2023-10-17 | 1,805.00 | 1,817.00 | 1,799.00 | 1,808.00 | 1,766.57 | 21,992 |
| 2023-10-16 | 1,839.00 | 1,846.00 | 1,802.00 | 1,805.00 | 1,763.64 | 16,330 |
| 2023-10-13 | 1,847.00 | 1,847.00 | 1,834.00 | 1,838.00 | 1,795.88 | 12,803 |
| 2023-10-12 | 1,846.00 | 1,865.00 | 1,835.00 | 1,843.00 | 1,800.77 | 12,947 |
| 2023-10-11 | 1,813.00 | 1,855.00 | 1,813.00 | 1,853.00 | 1,810.54 | 16,373 |
| 2023-10-10 | 1,871.00 | 1,907.00 | 1,830.00 | 1,830.00 | 1,788.07 | 30,046 |
| 2023-10-06 | 1,861.00 | 1,879.00 | 1,857.00 | 1,862.00 | 1,819.33 | 18,962 |
| 2023-10-05 | 1,871.00 | 1,898.00 | 1,871.00 | 1,880.00 | 1,836.92 | 6,320 |
| 2023-10-04 | 1,930.00 | 1,941.00 | 1,875.00 | 1,900.00 | 1,856.46 | 14,393 |
| 2023-09-27 | 1,926.00 | 1,949.00 | 1,920.00 | 1,941.00 | 1,896.52 | 10,626 |
| 2023-09-26 | 1,976.00 | 1,990.00 | 1,951.00 | 1,951.00 | 1,906.29 | 9,030 |
| 2023-09-25 | 1,975.00 | 2,010.00 | 1,970.00 | 1,999.00 | 1,953.19 | 4,320 |
| 2023-09-22 | 1,964.00 | 2,020.00 | 1,921.00 | 2,010.00 | 1,963.94 | 14,742 |
| 2023-09-21 | 2,005.00 | 2,010.00 | 1,947.00 | 1,965.00 | 1,919.97 | 17,487 |
| 2023-09-20 | 2,010.00 | 2,015.00 | 1,992.00 | 2,010.00 | 1,963.94 | 5,444 |
| 2023-09-19 | 2,010.00 | 2,020.00 | 1,990.00 | 2,010.00 | 1,963.94 | 5,691 |
| 2023-09-18 | 2,000.00 | 2,025.00 | 1,991.00 | 2,005.00 | 1,959.06 | 11,747 |
| 2023-09-15 | 2,030.00 | 2,040.00 | 2,000.00 | 2,025.00 | 1,978.60 | 7,195 |
| 2023-09-14 | 1,995.00 | 2,015.00 | 1,973.00 | 2,015.00 | 1,968.83 | 6,274 |
| 2023-09-13 | 2,020.00 | 2,045.00 | 1,997.00 | 2,010.00 | 1,963.94 | 8,024 |
| 2023-09-12 | 2,010.00 | 2,045.00 | 1,983.00 | 2,040.00 | 1,993.26 | 12,886 |
| 2023-09-11 | 2,015.00 | 2,045.00 | 1,997.00 | 2,010.00 | 1,963.94 | 7,998 |
| 2023-09-08 | 2,015.00 | 2,045.00 | 1,999.00 | 2,045.00 | 1,998.14 | 11,345 |
| 2023-09-07 | 2,050.00 | 2,050.00 | 2,005.00 | 2,045.00 | 1,998.14 | 6,451 |
| 2023-09-06 | 2,030.00 | 2,050.00 | 2,015.00 | 2,050.00 | 2,003.03 | 6,308 |
| 2023-09-05 | 2,015.00 | 2,030.00 | 2,000.00 | 2,030.00 | 1,983.48 | 6,057 |
| 2023-09-04 | 1,994.00 | 2,045.00 | 1,994.00 | 2,030.00 | 1,983.48 | 14,193 |
| 2023-09-01 | 2,005.00 | 2,045.00 | 1,996.00 | 2,020.00 | 1,973.71 | 14,090 |
| 2023-08-31 | 1,982.00 | 2,005.00 | 1,978.00 | 2,005.00 | 1,959.06 | 12,192 |
| 2023-08-30 | 1,967.00 | 1,984.00 | 1,962.00 | 1,982.00 | 1,936.58 | 4,709 |
| 2023-08-29 | 1,950.00 | 1,965.00 | 1,932.00 | 1,965.00 | 1,919.97 | 30,265 |
| 2023-08-28 | 1,934.00 | 1,973.00 | 1,929.00 | 1,938.00 | 1,893.59 | 15,410 |
| 2023-08-25 | 1,945.00 | 1,945.00 | 1,926.00 | 1,934.00 | 1,889.68 | 8,249 |
| 2023-08-24 | 1,984.00 | 1,992.00 | 1,946.00 | 1,947.00 | 1,902.39 | 19,909 |
| 2023-08-23 | 1,975.00 | 2,000.00 | 1,960.00 | 1,992.00 | 1,946.35 | 12,742 |
| 2023-08-22 | 1,967.00 | 1,998.00 | 1,957.00 | 1,975.00 | 1,929.74 | 13,591 |
| 2023-08-21 | 1,916.00 | 2,015.00 | 1,910.00 | 1,957.00 | 1,912.16 | 46,742 |
| 2023-08-18 | 1,929.00 | 1,929.00 | 1,905.00 | 1,915.00 | 1,871.12 | 13,360 |
| 2023-08-17 | 1,947.00 | 1,947.00 | 1,905.00 | 1,929.00 | 1,884.80 | 20,849 |
| 2023-08-16 | 1,951.00 | 1,980.00 | 1,936.00 | 1,947.00 | 1,902.39 | 26,912 |
| 2023-08-14 | 2,040.00 | 2,065.00 | 2,000.00 | 2,000.00 | 1,954.17 | 24,064 |
| 2023-08-11 | 2,040.00 | 2,100.00 | 2,040.00 | 2,075.00 | 2,027.45 | 17,777 |
| 2023-08-10 | 2,025.00 | 2,065.00 | 1,989.00 | 2,065.00 | 2,017.68 | 30,101 |
| 2023-08-09 | 2,060.00 | 2,060.00 | 2,005.00 | 2,010.00 | 1,963.94 | 24,955 |
| 2023-08-08 | 2,045.00 | 2,100.00 | 2,010.00 | 2,060.00 | 2,012.80 | 21,059 |
| 2023-08-07 | 2,030.00 | 2,065.00 | 2,010.00 | 2,045.00 | 1,998.14 | 8,710 |
| 2023-08-04 | 2,015.00 | 2,050.00 | 2,000.00 | 2,030.00 | 1,983.48 | 21,903 |
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.