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%WTI100.04▲ 2.97%
← 001810.KQ stock page

Moorim SP Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-092,865.002,880.002,840.002,850.002,784.6922,286
2023-02-082,875.002,875.002,840.002,865.002,799.3552,142
2023-02-072,805.002,880.002,805.002,865.002,799.3551,748
2023-02-062,860.002,875.002,825.002,840.002,774.9226,668
2023-02-032,925.002,930.002,840.002,865.002,799.35109,403
2023-02-022,890.002,905.002,840.002,855.002,789.5870,921
2023-02-012,830.002,900.002,815.002,860.002,794.4751,962
2023-01-312,830.002,900.002,825.002,855.002,789.5864,342
2023-01-302,810.002,875.002,805.002,845.002,779.81111,157
2023-01-272,845.002,845.002,800.002,805.002,740.7348,919
2023-01-262,775.002,830.002,745.002,830.002,765.1555,415
2023-01-252,740.002,780.002,715.002,760.002,696.7630,242
2023-01-202,700.002,755.002,700.002,735.002,672.3322,319
2023-01-192,695.002,725.002,660.002,720.002,657.6727,677
2023-01-182,710.002,750.002,695.002,725.002,662.5618,258
2023-01-172,740.002,760.002,710.002,750.002,686.9950,636
2023-01-162,775.002,775.002,735.002,755.002,691.8721,681
2023-01-132,745.002,790.002,740.002,760.002,696.7635,907
2023-01-122,730.002,755.002,695.002,745.002,682.1044,034
2023-01-112,685.002,750.002,670.002,740.002,677.2263,096
2023-01-102,650.002,695.002,650.002,680.002,618.5940,001
2023-01-092,615.002,660.002,615.002,650.002,589.2843,874
2023-01-062,610.002,655.002,565.002,615.002,555.0827,061
2023-01-052,575.002,615.002,555.002,610.002,550.1926,027
2023-01-042,495.002,575.002,470.002,575.002,516.0026,304
2023-01-032,490.002,575.002,310.002,540.002,481.80100,193
2023-01-022,750.002,750.002,500.002,500.002,442.7156,594
2022-12-292,695.002,755.002,605.002,605.002,545.3191,461
2022-12-282,745.002,790.002,735.002,760.002,696.7627,309
2022-12-272,725.002,790.002,725.002,780.002,701.6434,070
2022-12-262,755.002,800.002,715.002,755.002,677.3556,888
2022-12-232,850.002,850.002,750.002,750.002,672.4987,935
2022-12-222,820.002,860.002,805.002,850.002,769.6741,117
2022-12-212,795.002,860.002,740.002,815.002,735.6654,252
2022-12-202,870.002,945.002,800.002,815.002,735.66123,172
2022-12-192,815.002,900.002,810.002,870.002,789.1162,400
2022-12-162,805.002,875.002,760.002,860.002,779.39110,318
2022-12-152,875.002,875.002,810.002,845.002,764.8183,467
2022-12-142,880.002,880.002,800.002,850.002,769.6782,751
2022-12-132,835.002,860.002,805.002,845.002,764.8168,944
2022-12-122,780.002,865.002,725.002,825.002,745.37100,330
2022-12-092,740.002,755.002,710.002,750.002,672.4974,082
2022-12-082,795.002,815.002,725.002,740.002,662.77179,262
2022-12-072,810.002,845.002,760.002,830.002,750.23110,266
2022-12-062,865.002,885.002,755.002,810.002,730.80140,069
2022-12-052,945.002,965.002,890.002,905.002,823.12129,598
2022-12-022,965.002,990.002,920.002,945.002,861.99164,651
2022-12-012,985.002,995.002,955.002,965.002,881.43235,033
2022-11-302,905.002,990.002,905.002,970.002,886.29246,749
2022-11-292,910.002,955.002,870.002,930.002,847.41472,354
2022-11-283,020.003,030.002,910.002,915.002,832.84507,017
2022-11-253,220.003,260.003,020.003,020.002,934.881,092,110
2022-11-243,615.003,800.003,180.003,190.003,100.0910,507,660
2022-11-233,130.003,300.003,070.003,200.003,109.802,946,345
2022-11-222,900.003,150.002,830.003,150.003,061.212,283,026
2022-11-212,805.003,045.002,805.002,940.002,857.131,955,621
2022-11-182,795.003,200.002,735.002,815.002,735.664,349,016
2022-11-172,820.002,820.002,775.002,795.002,716.2267,199
2022-11-162,805.002,825.002,720.002,820.002,740.51144,539
2022-11-152,770.002,815.002,770.002,805.002,725.94136,712
← NewerPage 16 of 21 · 1,229 trading daysOlder →

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.