Moorim SP Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,170.00 | 1,195.00 | 1,160.00 | 1,178.00 | 1,178.00 | 14,482 |
| 2026-07-20 | 1,169.00 | 1,189.00 | 1,169.00 | 1,180.00 | 1,180.00 | 12,698 |
| 2026-07-16 | 1,186.00 | 1,195.00 | 1,174.00 | 1,180.00 | 1,180.00 | 23,994 |
| 2026-07-15 | 1,186.00 | 1,196.00 | 1,165.00 | 1,186.00 | 1,186.00 | 25,696 |
| 2026-07-14 | 1,193.00 | 1,204.00 | 1,155.00 | 1,185.00 | 1,185.00 | 45,347 |
| 2026-07-13 | 1,187.00 | 1,211.00 | 1,186.00 | 1,203.00 | 1,203.00 | 16,824 |
| 2026-07-10 | 1,174.00 | 1,197.00 | 1,146.00 | 1,197.00 | 1,197.00 | 18,859 |
| 2026-07-09 | 1,166.00 | 1,204.00 | 1,152.00 | 1,175.00 | 1,175.00 | 26,003 |
| 2026-07-08 | 1,158.00 | 1,184.00 | 1,150.00 | 1,174.00 | 1,174.00 | 12,337 |
| 2026-07-07 | 1,152.00 | 1,200.00 | 1,142.00 | 1,163.00 | 1,163.00 | 20,919 |
| 2026-07-06 | 1,145.00 | 1,159.00 | 1,140.00 | 1,157.00 | 1,157.00 | 10,953 |
| 2026-07-03 | 1,150.00 | 1,158.00 | 1,121.00 | 1,157.00 | 1,157.00 | 19,611 |
| 2026-07-02 | 1,085.00 | 1,156.00 | 1,066.00 | 1,156.00 | 1,156.00 | 51,252 |
| 2026-07-01 | 1,019.00 | 1,120.00 | 1,013.00 | 1,085.00 | 1,085.00 | 68,136 |
| 2026-06-30 | 1,039.00 | 1,039.00 | 1,020.00 | 1,028.00 | 1,028.00 | 6,589 |
| 2026-06-29 | 995.00 | 1,059.00 | 995.00 | 1,039.00 | 1,039.00 | 46,871 |
| 2026-06-26 | 1,027.00 | 1,040.00 | 1,004.00 | 1,004.00 | 1,004.00 | 13,024 |
| 2026-06-25 | 1,051.00 | 1,062.00 | 1,022.00 | 1,033.00 | 1,033.00 | 14,236 |
| 2026-06-24 | 1,033.00 | 1,048.00 | 1,021.00 | 1,042.00 | 1,042.00 | 11,826 |
| 2026-06-23 | 1,133.00 | 1,133.00 | 1,021.00 | 1,033.00 | 1,033.00 | 31,611 |
| 2026-06-22 | 1,120.00 | 1,120.00 | 1,084.00 | 1,093.00 | 1,093.00 | 32,150 |
| 2026-06-19 | 1,170.00 | 1,178.00 | 1,105.00 | 1,123.00 | 1,123.00 | 54,112 |
| 2026-06-18 | 1,181.00 | 1,195.00 | 1,154.00 | 1,180.00 | 1,180.00 | 16,822 |
| 2026-06-17 | 1,195.00 | 1,250.00 | 1,181.00 | 1,187.00 | 1,187.00 | 16,648 |
| 2026-06-16 | 1,187.00 | 1,263.00 | 1,164.00 | 1,194.00 | 1,194.00 | 47,461 |
| 2026-06-15 | 1,178.00 | 1,210.00 | 1,178.00 | 1,187.00 | 1,187.00 | 26,528 |
| 2026-06-12 | 1,146.00 | 1,186.00 | 1,145.00 | 1,179.00 | 1,179.00 | 17,442 |
| 2026-06-11 | 1,125.00 | 1,146.00 | 1,123.00 | 1,146.00 | 1,146.00 | 9,682 |
| 2026-06-10 | 1,155.00 | 1,161.00 | 1,108.00 | 1,138.00 | 1,138.00 | 27,184 |
| 2026-06-09 | 1,189.00 | 1,189.00 | 1,150.00 | 1,161.00 | 1,161.00 | 19,694 |
| 2026-06-08 | 1,112.00 | 1,206.00 | 1,112.00 | 1,155.00 | 1,155.00 | 35,922 |
| 2026-06-05 | 1,201.00 | 1,225.00 | 1,177.00 | 1,205.00 | 1,205.00 | 35,094 |
| 2026-06-04 | 1,189.00 | 1,248.00 | 1,125.00 | 1,201.00 | 1,201.00 | 215,403 |
| 2026-06-02 | 1,216.00 | 1,216.00 | 1,155.00 | 1,195.00 | 1,195.00 | 67,799 |
| 2026-06-01 | 1,252.00 | 1,284.00 | 1,216.00 | 1,220.00 | 1,220.00 | 41,057 |
| 2026-05-29 | 1,321.00 | 1,324.00 | 1,241.00 | 1,296.00 | 1,296.00 | 40,533 |
| 2026-05-28 | 1,289.00 | 1,335.00 | 1,258.00 | 1,321.00 | 1,321.00 | 37,075 |
| 2026-05-27 | 1,356.00 | 1,370.00 | 1,226.00 | 1,289.00 | 1,289.00 | 64,034 |
| 2026-05-26 | 1,404.00 | 1,406.00 | 1,352.00 | 1,356.00 | 1,356.00 | 43,773 |
| 2026-05-22 | 1,375.00 | 1,482.00 | 1,375.00 | 1,400.00 | 1,400.00 | 18,449 |
| 2026-05-21 | 1,386.00 | 1,390.00 | 1,361.00 | 1,375.00 | 1,375.00 | 38,912 |
| 2026-05-20 | 1,402.00 | 1,419.00 | 1,351.00 | 1,382.00 | 1,382.00 | 27,604 |
| 2026-05-19 | 1,407.00 | 1,438.00 | 1,376.00 | 1,407.00 | 1,407.00 | 76,442 |
| 2026-05-18 | 1,480.00 | 1,480.00 | 1,402.00 | 1,407.00 | 1,407.00 | 51,727 |
| 2026-05-15 | 1,480.00 | 1,520.00 | 1,440.00 | 1,500.00 | 1,500.00 | 47,932 |
| 2026-05-14 | 1,455.00 | 1,502.00 | 1,432.00 | 1,502.00 | 1,502.00 | 41,388 |
| 2026-05-13 | 1,455.00 | 1,508.00 | 1,453.00 | 1,469.00 | 1,469.00 | 46,170 |
| 2026-05-12 | 1,513.00 | 1,520.00 | 1,452.00 | 1,482.00 | 1,482.00 | 77,430 |
| 2026-05-11 | 1,570.00 | 1,573.00 | 1,490.00 | 1,505.00 | 1,505.00 | 114,901 |
| 2026-05-08 | 1,609.00 | 1,652.00 | 1,570.00 | 1,570.00 | 1,570.00 | 50,384 |
| 2026-05-07 | 1,697.00 | 1,697.00 | 1,608.00 | 1,609.00 | 1,609.00 | 98,911 |
| 2026-05-06 | 1,718.00 | 1,718.00 | 1,651.00 | 1,662.00 | 1,662.00 | 120,284 |
| 2026-05-04 | 1,700.00 | 1,732.00 | 1,683.00 | 1,686.00 | 1,686.00 | 115,923 |
| 2026-04-30 | 1,733.00 | 1,733.00 | 1,687.00 | 1,699.00 | 1,699.00 | 90,927 |
| 2026-04-29 | 1,650.00 | 1,745.00 | 1,646.00 | 1,732.00 | 1,732.00 | 189,290 |
| 2026-04-28 | 1,688.00 | 1,688.00 | 1,615.00 | 1,648.00 | 1,648.00 | 124,711 |
| 2026-04-27 | 1,632.00 | 1,738.00 | 1,607.00 | 1,678.00 | 1,678.00 | 92,886 |
| 2026-04-24 | 1,700.00 | 1,700.00 | 1,616.00 | 1,632.00 | 1,632.00 | 376,850 |
| 2026-04-23 | 1,820.00 | 1,820.00 | 1,702.00 | 1,715.00 | 1,715.00 | 356,288 |
| 2026-04-22 | 1,820.00 | 1,822.00 | 1,758.00 | 1,780.00 | 1,780.00 | 354,167 |
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.