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%WTI100.12▲ 0.65%
← 001810.KQ stock page

Moorim SP Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-142,800.002,830.002,770.002,800.002,721.08154,426
2022-11-112,850.002,865.002,765.002,800.002,721.08286,928
2022-11-102,760.002,870.002,750.002,810.002,730.80409,567
2022-11-092,735.002,770.002,715.002,755.002,677.35197,040
2022-11-082,705.002,850.002,690.002,765.002,687.07561,913
2022-11-072,625.002,880.002,620.002,715.002,638.47993,035
2022-11-042,655.002,655.002,575.002,620.002,546.1589,041
2022-11-032,575.002,675.002,545.002,650.002,575.31145,623
2022-11-022,675.002,700.002,610.002,610.002,536.43160,352
2022-11-012,605.002,860.002,595.002,660.002,585.021,041,468
2022-10-312,570.002,740.002,555.002,620.002,546.15831,926
2022-10-282,555.002,625.002,525.002,560.002,487.84168,658
2022-10-272,470.002,575.002,440.002,560.002,487.84192,054
2022-10-262,520.002,535.002,460.002,470.002,400.38158,065
2022-10-252,585.002,615.002,490.002,520.002,448.97183,671
2022-10-242,625.002,650.002,550.002,555.002,482.98396,910
2022-10-212,560.002,915.002,510.002,620.002,546.154,016,142
2022-10-202,650.002,690.002,550.002,560.002,487.84439,601
2022-10-192,680.002,780.002,610.002,640.002,565.591,055,359
2022-10-182,445.003,050.002,395.002,700.002,623.905,325,181
2022-10-172,335.002,440.002,290.002,395.002,327.49149,987
2022-10-142,295.002,395.002,290.002,365.002,298.34115,454
2022-10-132,325.002,500.002,220.002,260.002,196.30362,257
2022-10-122,405.002,445.002,300.002,320.002,254.61203,310
2022-10-112,680.002,680.002,410.002,420.002,351.79504,659
2022-10-072,700.002,740.002,650.002,685.002,609.32382,754
2022-10-062,345.002,990.002,345.002,725.002,648.194,895,051
2022-10-052,475.002,475.002,325.002,345.002,278.9028,969
2022-10-042,315.002,395.002,300.002,365.002,298.3421,047
2022-09-302,230.002,310.002,210.002,270.002,206.0248,422
2022-09-292,330.002,385.002,255.002,255.002,191.4476,857
2022-09-282,340.002,435.002,245.002,310.002,244.89107,193
2022-09-272,475.002,485.002,340.002,385.002,317.78195,579
2022-09-262,750.002,800.002,440.002,490.002,419.82246,623
2022-09-232,845.002,870.002,775.002,800.002,721.08137,844
2022-09-222,900.002,910.002,800.002,860.002,779.39127,967
2022-09-212,915.002,950.002,890.002,920.002,837.70114,194
2022-09-202,875.002,935.002,875.002,915.002,832.84116,439
2022-09-192,950.002,960.002,860.002,885.002,803.68207,501
2022-09-162,915.002,995.002,885.002,925.002,842.56206,504
2022-09-152,900.002,945.002,900.002,920.002,837.70144,123
2022-09-142,850.002,895.002,805.002,895.002,813.4076,087
2022-09-132,895.002,915.002,860.002,895.002,813.4062,103
2022-09-082,860.002,865.002,825.002,850.002,769.6739,625
2022-09-072,870.002,895.002,815.002,815.002,735.6685,369
2022-09-062,810.002,905.002,810.002,900.002,818.2681,643
2022-09-052,870.002,875.002,785.002,825.002,745.3790,675
2022-09-022,860.002,895.002,840.002,870.002,789.11130,844
2022-09-012,915.002,915.002,830.002,835.002,755.09138,671
2022-08-312,865.002,910.002,840.002,910.002,827.98132,688
2022-08-302,790.002,865.002,790.002,860.002,779.39106,190
2022-08-292,825.002,990.002,740.002,815.002,735.66465,360
2022-08-262,875.002,920.002,860.002,915.002,832.84164,679
2022-08-252,910.002,940.002,870.002,920.002,837.70213,828
2022-08-242,800.002,930.002,770.002,895.002,813.40329,905
2022-08-232,985.003,345.002,785.002,785.002,706.504,079,293
2022-08-222,850.002,860.002,775.002,775.002,696.7873,673
2022-08-192,935.002,935.002,845.002,885.002,803.6863,638
2022-08-182,855.002,925.002,835.002,905.002,823.1276,420
2022-08-172,990.003,000.002,900.002,915.002,832.8495,646
← NewerPage 17 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.